690 lines
37 KiB
CSV
690 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,202700,19478023700,41200,41200,41200,41200,14107
|
|
20241119,202600,19478023700,41200,41200,41200,41200,0
|
|
20241119,202500,19478023700,41200,41200,41200,41200,0
|
|
20241119,202400,19478023700,41200,41200,41200,41200,0
|
|
20241119,202300,19478023700,41200,41200,41200,41200,0
|
|
20241119,202200,19478023700,41200,41200,41200,41200,0
|
|
20241119,202100,19478023700,41200,41200,41200,41200,0
|
|
20241119,202000,19478023700,41200,41200,41200,41200,0
|
|
20241119,201900,19478023700,41200,41200,41200,41200,0
|
|
20241119,201800,19478023700,41200,41200,41200,41200,0
|
|
20241119,201700,19478023700,41200,41200,41200,41200,0
|
|
20241119,201600,19478023700,41200,41200,41200,41200,0
|
|
20241119,201500,19478023700,41200,41200,41200,41200,0
|
|
20241119,201400,19478023700,41200,41200,41200,41200,0
|
|
20241119,201300,19478023700,41200,41200,41200,41200,0
|
|
20241119,201200,19478023700,41200,41200,41200,41200,0
|
|
20241119,201100,19478023700,41200,41200,41200,41200,0
|
|
20241119,201000,19478023700,41200,41200,41200,41200,0
|
|
20241119,200900,19478023700,41200,41200,41200,41200,0
|
|
20241119,200800,19478023700,41200,41200,41200,41200,0
|
|
20241119,200700,19478023700,41200,41200,41200,41200,0
|
|
20241119,200600,19478023700,41200,41200,41200,41200,0
|
|
20241119,200500,19478023700,41200,41200,41200,41200,0
|
|
20241119,200400,19478023700,41200,41200,41200,41200,0
|
|
20241119,200300,19478023700,41200,41200,41200,41200,0
|
|
20241119,200200,19478023700,41200,41200,41200,41200,0
|
|
20241119,200100,19478023700,41200,41200,41200,41200,0
|
|
20241119,200000,19478023700,41200,41200,41200,41200,0
|
|
20241119,195900,19478023700,41200,41200,41200,41200,0
|
|
20241119,195800,19478023700,41200,41200,41200,41200,0
|
|
20241119,195700,19478023700,41200,41200,41200,41200,14107
|
|
20241119,195600,19478023700,41200,41200,41200,41200,0
|
|
20241119,195500,19478023700,41200,41200,41200,41200,0
|
|
20241119,195400,19478023700,41200,41200,41200,41200,0
|
|
20241119,195300,19478023700,41200,41200,41200,41200,0
|
|
20241119,195200,19478023700,41200,41200,41200,41200,0
|
|
20241119,195100,19478023700,41200,41200,41200,41200,0
|
|
20241119,195000,19478023700,41200,41200,41200,41200,0
|
|
20241119,194900,19478023700,41200,41200,41200,41200,0
|
|
20241119,194800,19478023700,41200,41200,41200,41200,0
|
|
20241119,194700,19478023700,41200,41200,41200,41200,0
|
|
20241119,194600,19478023700,41200,41200,41200,41200,0
|
|
20241119,194500,19478023700,41200,41200,41200,41200,0
|
|
20241119,194400,19478023700,41200,41200,41200,41200,0
|
|
20241119,194300,19478023700,41200,41200,41200,41200,0
|
|
20241119,194200,19478023700,41200,41200,41200,41200,0
|
|
20241119,194100,19478023700,41200,41200,41200,41200,0
|
|
20241119,194000,19478023700,41200,41200,41200,41200,0
|
|
20241119,193900,19478023700,41200,41200,41200,41200,0
|
|
20241119,193800,19478023700,41200,41200,41200,41200,0
|
|
20241119,193700,19478023700,41200,41200,41200,41200,0
|
|
20241119,193600,19478023700,41200,41200,41200,41200,0
|
|
20241119,193500,19478023700,41200,41200,41200,41200,0
|
|
20241119,193400,19478023700,41200,41200,41200,41200,0
|
|
20241119,193300,19478023700,41200,41200,41200,41200,0
|
|
20241119,193200,19478023700,41200,41200,41200,41200,0
|
|
20241119,193100,19478023700,41200,41200,41200,41200,0
|
|
20241119,193000,19478023700,41200,41200,41200,41200,0
|
|
20241119,192900,19478023700,41200,41200,41200,41200,0
|
|
20241119,192800,19478023700,41200,41200,41200,41200,0
|
|
20241119,192700,19478023700,41200,41200,41200,41200,14107
|
|
20241119,192600,19478023700,41200,41200,41200,41200,0
|
|
20241119,192500,19478023700,41200,41200,41200,41200,0
|
|
20241119,192400,19478023700,41200,41200,41200,41200,0
|
|
20241119,192300,19478023700,41200,41200,41200,41200,0
|
|
20241119,192200,19478023700,41200,41200,41200,41200,0
|
|
20241119,192100,19478023700,41200,41200,41200,41200,0
|
|
20241119,192000,19478023700,41200,41200,41200,41200,0
|
|
20241119,191900,19478023700,41200,41200,41200,41200,0
|
|
20241119,191800,19478023700,41200,41200,41200,41200,0
|
|
20241119,191700,19478023700,41200,41200,41200,41200,0
|
|
20241119,191600,19478023700,41200,41200,41200,41200,0
|
|
20241119,191500,19478023700,41200,41200,41200,41200,0
|
|
20241119,191400,19478023700,41200,41200,41200,41200,0
|
|
20241119,191300,19478023700,41200,41200,41200,41200,0
|
|
20241119,191200,19478023700,41200,41200,41200,41200,0
|
|
20241119,191100,19478023700,41200,41200,41200,41200,0
|
|
20241119,191000,19478023700,41200,41200,41200,41200,0
|
|
20241119,190900,19478023700,41200,41200,41200,41200,0
|
|
20241119,190800,19478023700,41200,41200,41200,41200,0
|
|
20241119,190700,19478023700,41200,41200,41200,41200,0
|
|
20241119,190600,19478023700,41200,41200,41200,41200,0
|
|
20241119,190500,19478023700,41200,41200,41200,41200,0
|
|
20241119,190400,19478023700,41200,41200,41200,41200,0
|
|
20241119,190300,19478023700,41200,41200,41200,41200,0
|
|
20241119,190200,19478023700,41200,41200,41200,41200,0
|
|
20241119,190100,19478023700,41200,41200,41200,41200,0
|
|
20241119,190000,19478023700,41200,41200,41200,41200,0
|
|
20241119,185900,19478023700,41200,41200,41200,41200,0
|
|
20241119,185800,19478023700,41200,41200,41200,41200,0
|
|
20241119,185700,19478023700,41200,41200,41200,41200,14107
|
|
20241119,185600,19478023700,41200,41200,41200,41200,0
|
|
20241119,185500,19478023700,41200,41200,41200,41200,0
|
|
20241119,185400,19478023700,41200,41200,41200,41200,0
|
|
20241119,185300,19478023700,41200,41200,41200,41200,0
|
|
20241119,185200,19478023700,41200,41200,41200,41200,0
|
|
20241119,185100,19478023700,41200,41200,41200,41200,0
|
|
20241119,185000,19478023700,41200,41200,41200,41200,0
|
|
20241119,184900,19478023700,41200,41200,41200,41200,0
|
|
20241119,184800,19478023700,41200,41200,41200,41200,0
|
|
20241119,184700,19478023700,41200,41200,41200,41200,0
|
|
20241119,184600,19478023700,41200,41200,41200,41200,0
|
|
20241119,184500,19478023700,41200,41200,41200,41200,0
|
|
20241119,184400,19478023700,41200,41200,41200,41200,0
|
|
20241119,184300,19478023700,41200,41200,41200,41200,0
|
|
20241119,184200,19478023700,41200,41200,41200,41200,0
|
|
20241119,184100,19478023700,41200,41200,41200,41200,0
|
|
20241119,184000,19478023700,41200,41200,41200,41200,0
|
|
20241119,183900,19478023700,41200,41200,41200,41200,0
|
|
20241119,183800,19478023700,41200,41200,41200,41200,0
|
|
20241119,183700,19478023700,41200,41200,41200,41200,0
|
|
20241119,183600,19478023700,41200,41200,41200,41200,0
|
|
20241119,183500,19478023700,41200,41200,41200,41200,0
|
|
20241119,183400,19478023700,41200,41200,41200,41200,0
|
|
20241119,183300,19478023700,41200,41200,41200,41200,0
|
|
20241119,183200,19478023700,41200,41200,41200,41200,0
|
|
20241119,183100,19478023700,41200,41200,41200,41200,0
|
|
20241119,183000,19478023700,41200,41200,41200,41200,0
|
|
20241119,182900,19478023700,41200,41200,41200,41200,0
|
|
20241119,182800,19478023700,41200,41200,41200,41200,0
|
|
20241119,182700,19478023700,41200,41200,41200,41200,14107
|
|
20241119,182600,19478023700,41200,41200,41200,41200,0
|
|
20241119,182500,19478023700,41200,41200,41200,41200,0
|
|
20241119,182400,19478023700,41200,41200,41200,41200,0
|
|
20241119,182300,19478023700,41200,41200,41200,41200,0
|
|
20241119,182200,19478023700,41200,41200,41200,41200,0
|
|
20241119,182100,19478023700,41200,41200,41200,41200,0
|
|
20241119,182000,19478023700,41200,41200,41200,41200,0
|
|
20241119,181900,19478023700,41200,41200,41200,41200,0
|
|
20241119,181800,19478023700,41200,41200,41200,41200,0
|
|
20241119,181700,19478023700,41200,41200,41200,41200,0
|
|
20241119,181600,19478023700,41200,41200,41200,41200,0
|
|
20241119,181500,19478023700,41200,41200,41200,41200,0
|
|
20241119,181400,19478023700,41200,41200,41200,41200,0
|
|
20241119,181300,19478023700,41200,41200,41200,41200,0
|
|
20241119,181200,19478023700,41200,41200,41200,41200,0
|
|
20241119,181100,19478023700,41200,41200,41200,41200,0
|
|
20241119,181000,19478023700,41200,41200,41200,41200,0
|
|
20241119,180900,19478023700,41200,41200,41200,41200,0
|
|
20241119,180800,19478023700,41200,41200,41200,41200,0
|
|
20241119,180700,19478023700,41200,41200,41200,41200,0
|
|
20241119,180600,19478023700,41200,41200,41200,41200,0
|
|
20241119,180500,19478023700,41200,41200,41200,41200,0
|
|
20241119,180400,19478023700,41200,41200,41200,41200,0
|
|
20241119,180300,19478023700,41200,41200,41200,41200,0
|
|
20241119,180200,19478023700,41200,41200,41200,41200,0
|
|
20241119,180100,19478023700,41200,41200,41200,41200,0
|
|
20241119,180000,19478023700,41200,41200,41200,41200,0
|
|
20241119,175900,19478023700,41200,41200,41200,41200,0
|
|
20241119,175800,19478023700,41200,41200,41200,41200,0
|
|
20241119,175700,19478023700,41200,41200,41200,41200,14107
|
|
20241119,175600,19478023700,41200,41200,41200,41200,0
|
|
20241119,175500,19478023700,41200,41200,41200,41200,0
|
|
20241119,175400,19478023700,41200,41200,41200,41200,0
|
|
20241119,175300,19478023700,41200,41200,41200,41200,0
|
|
20241119,175200,19478023700,41200,41200,41200,41200,0
|
|
20241119,175100,19478023700,41200,41200,41200,41200,0
|
|
20241119,175000,19478023700,41200,41200,41200,41200,0
|
|
20241119,174900,19478023700,41200,41200,41200,41200,0
|
|
20241119,174800,19478023700,41200,41200,41200,41200,0
|
|
20241119,174700,19478023700,41200,41200,41200,41200,0
|
|
20241119,174600,19478023700,41200,41200,41200,41200,0
|
|
20241119,174500,19478023700,41200,41200,41200,41200,0
|
|
20241119,174400,19478023700,41200,41200,41200,41200,0
|
|
20241119,174300,19478023700,41200,41200,41200,41200,0
|
|
20241119,174200,19478023700,41200,41200,41200,41200,0
|
|
20241119,174100,19478023700,41200,41200,41200,41200,0
|
|
20241119,174000,19478023700,41200,41200,41200,41200,0
|
|
20241119,173900,19478023700,41200,41200,41200,41200,0
|
|
20241119,173800,19478023700,41200,41200,41200,41200,0
|
|
20241119,173700,19478023700,41200,41200,41200,41200,0
|
|
20241119,173600,19478023700,41200,41200,41200,41200,0
|
|
20241119,173500,19478023700,41200,41200,41200,41200,0
|
|
20241119,173400,19478023700,41200,41200,41200,41200,0
|
|
20241119,173300,19478023700,41200,41200,41200,41200,0
|
|
20241119,173200,19478023700,41200,41200,41200,41200,0
|
|
20241119,173100,19478023700,41200,41200,41200,41200,0
|
|
20241119,173000,19478023700,41200,41200,41200,41200,0
|
|
20241119,172900,19478023700,41200,41200,41200,41200,0
|
|
20241119,172800,19478023700,41200,41200,41200,41200,0
|
|
20241119,172700,19478023700,41200,41200,41200,41200,14107
|
|
20241119,172600,19478023700,41200,41200,41200,41200,0
|
|
20241119,172500,19478023700,41200,41200,41200,41200,0
|
|
20241119,172400,19478023700,41200,41200,41200,41200,0
|
|
20241119,172300,19478023700,41200,41200,41200,41200,0
|
|
20241119,172200,19478023700,41200,41200,41200,41200,0
|
|
20241119,172100,19478023700,41200,41200,41200,41200,0
|
|
20241119,172000,19478023700,41200,41200,41200,41200,0
|
|
20241119,171900,19478023700,41200,41200,41200,41200,0
|
|
20241119,171800,19478023700,41200,41200,41200,41200,0
|
|
20241119,171700,19478023700,41200,41200,41200,41200,0
|
|
20241119,171600,19478023700,41200,41200,41200,41200,0
|
|
20241119,171500,19478023700,41200,41200,41200,41200,0
|
|
20241119,171400,19478023700,41200,41200,41200,41200,0
|
|
20241119,171300,19478023700,41200,41200,41200,41200,0
|
|
20241119,171200,19478023700,41200,41200,41200,41200,0
|
|
20241119,171100,19478023700,41200,41200,41200,41200,0
|
|
20241119,171000,19478023700,41200,41200,41200,41200,0
|
|
20241119,170900,19478023700,41200,41200,41200,41200,0
|
|
20241119,170800,19478023700,41200,41200,41200,41200,0
|
|
20241119,170700,19478023700,41200,41200,41200,41200,0
|
|
20241119,170600,19478023700,41200,41200,41200,41200,0
|
|
20241119,170500,19478023700,41200,41200,41200,41200,0
|
|
20241119,170400,19478023700,41200,41200,41200,41200,0
|
|
20241119,170300,19478023700,41200,41200,41200,41200,0
|
|
20241119,170200,19478023700,41200,41200,41200,41200,0
|
|
20241119,170100,19478023700,41200,41200,41200,41200,0
|
|
20241119,170000,19478023700,41200,41200,41200,41200,0
|
|
20241119,165900,19478023700,41200,41200,41200,41200,0
|
|
20241119,165800,19478023700,41200,41200,41200,41200,0
|
|
20241119,165700,19478023700,41200,41200,41200,41200,14107
|
|
20241119,165600,19478023700,41200,41200,41200,41200,0
|
|
20241119,165500,19478023700,41200,41200,41200,41200,0
|
|
20241119,165400,19478023700,41200,41200,41200,41200,0
|
|
20241119,165300,19478023700,41200,41200,41200,41200,0
|
|
20241119,165200,19478023700,41200,41200,41200,41200,0
|
|
20241119,165100,19478023700,41200,41200,41200,41200,0
|
|
20241119,165000,19478023700,41200,41200,41200,41200,0
|
|
20241119,164900,19478023700,41200,41200,41200,41200,0
|
|
20241119,164800,19478023700,41200,41200,41200,41200,0
|
|
20241119,164700,19478023700,41200,41200,41200,41200,0
|
|
20241119,164600,19478023700,41200,41200,41200,41200,0
|
|
20241119,164500,19478023700,41200,41200,41200,41200,0
|
|
20241119,164400,19478023700,41200,41200,41200,41200,0
|
|
20241119,164300,19478023700,41200,41200,41200,41200,0
|
|
20241119,164200,19478023700,41200,41200,41200,41200,0
|
|
20241119,164100,19478023700,41200,41200,41200,41200,0
|
|
20241119,164000,19478023700,41200,41200,41200,41200,0
|
|
20241119,163900,19478023700,41200,41200,41200,41200,0
|
|
20241119,163800,19478023700,41200,41200,41200,41200,0
|
|
20241119,163700,19478023700,41200,41200,41200,41200,0
|
|
20241119,163600,19478023700,41200,41200,41200,41200,0
|
|
20241119,163500,19478023700,41200,41200,41200,41200,0
|
|
20241119,163400,19478023700,41200,41200,41200,41200,0
|
|
20241119,163300,19478023700,41200,41200,41200,41200,0
|
|
20241119,163200,19478023700,41200,41200,41200,41200,0
|
|
20241119,163100,19478023700,41200,41200,41200,41200,0
|
|
20241119,163000,19478023700,41200,41200,41200,41200,0
|
|
20241119,162900,19478023700,41200,41200,41200,41200,0
|
|
20241119,162800,19478023700,41200,41200,41200,41200,0
|
|
20241119,162700,19478023700,41200,41200,41200,41200,14107
|
|
20241119,162600,19478023700,41200,41200,41200,41200,0
|
|
20241119,162500,19478023700,41200,41200,41200,41200,0
|
|
20241119,162400,19478023700,41200,41200,41200,41200,0
|
|
20241119,162300,19478023700,41200,41200,41200,41200,0
|
|
20241119,162200,19478023700,41200,41200,41200,41200,0
|
|
20241119,162100,19478023700,41200,41200,41200,41200,0
|
|
20241119,162000,19478023700,41200,41200,41200,41200,0
|
|
20241119,161900,19478023700,41200,41200,41200,41200,0
|
|
20241119,161800,19478023700,41200,41200,41200,41200,0
|
|
20241119,161700,19478023700,41200,41200,41200,41200,0
|
|
20241119,161600,19478023700,41200,41200,41200,41200,0
|
|
20241119,161500,19478023700,41200,41200,41200,41200,0
|
|
20241119,161400,19478023700,41200,41200,41200,41200,0
|
|
20241119,161300,19478023700,41200,41200,41200,41200,0
|
|
20241119,161200,19478023700,41200,41200,41200,41200,0
|
|
20241119,161100,19478023700,41200,41200,41200,41200,0
|
|
20241119,161000,19478023700,41200,41200,41200,41200,0
|
|
20241119,160900,19478023700,41200,41200,41200,41200,0
|
|
20241119,160800,19478023700,41200,41200,41200,41200,0
|
|
20241119,160700,19478023700,41200,41200,41200,41200,0
|
|
20241119,160600,19478023700,41200,41200,41200,41200,0
|
|
20241119,160500,19478023700,41200,41200,41200,41200,0
|
|
20241119,160400,19478023700,41200,41200,41200,41200,0
|
|
20241119,160300,19478023700,41200,41200,41200,41200,0
|
|
20241119,160200,19478023700,41200,41200,41200,41200,0
|
|
20241119,160100,19478023700,41200,41200,41200,41200,0
|
|
20241119,160000,19478023700,41200,41200,41200,41200,0
|
|
20241119,155900,19478023700,41200,41200,41200,41200,0
|
|
20241119,155800,19478023700,41200,41200,41200,41200,0
|
|
20241119,155700,19478023700,41200,41200,41200,41200,14107
|
|
20241119,155600,19478023700,41200,41200,41200,41200,0
|
|
20241119,155500,19478023700,41200,41200,41200,41200,0
|
|
20241119,155400,19478023700,41200,41200,41200,41200,0
|
|
20241119,155300,19478023700,41200,41200,41200,41200,0
|
|
20241119,155200,19478023700,41200,41200,41200,41200,0
|
|
20241119,155100,19478023700,41200,41200,41200,41200,0
|
|
20241119,155000,19478023700,41200,41200,41200,41200,0
|
|
20241119,154900,19478023700,41200,41200,41200,41200,0
|
|
20241119,154800,19478023700,41200,41200,41200,41200,0
|
|
20241119,154700,19478023700,41200,41200,41200,41200,0
|
|
20241119,154600,19478023700,41200,41200,41200,41200,0
|
|
20241119,154500,19478023700,41200,41200,41200,41200,0
|
|
20241119,154400,19478023700,41200,41200,41200,41200,0
|
|
20241119,154300,19478023700,41200,41200,41200,41200,0
|
|
20241119,154200,19478023700,41200,41200,41200,41200,0
|
|
20241119,154100,19478023700,41200,41200,41200,41200,0
|
|
20241119,154000,19478023700,41200,41200,41200,41200,0
|
|
20241119,153900,19478023700,41200,41200,41200,41200,0
|
|
20241119,153800,19478023700,41200,41200,41200,41200,0
|
|
20241119,153700,19478023700,41200,41200,41200,41200,0
|
|
20241119,153600,19478023700,41200,41200,41200,41200,0
|
|
20241119,153500,19478023700,41200,41200,41200,41200,0
|
|
20241119,153400,19478023700,41200,41200,41200,41200,0
|
|
20241119,153300,19478023700,41200,41200,41200,41200,0
|
|
20241119,153200,19478023700,41200,41200,41200,41200,0
|
|
20241119,153100,19478023700,41200,41200,41200,41200,0
|
|
20241119,153000,19478023700,41200,41200,41200,41200,14107
|
|
20241119,152900,18896815300,41300,41300,41300,41300,0
|
|
20241119,152800,18896815300,41300,41300,41300,41300,0
|
|
20241119,152700,18896815300,41300,41300,41300,41300,0
|
|
20241119,152600,18896815300,41300,41300,41300,41300,0
|
|
20241119,152500,18896815300,41300,41300,41300,41300,0
|
|
20241119,152400,18896815300,41300,41300,41300,41300,0
|
|
20241119,152300,18896815300,41300,41300,41300,41300,0
|
|
20241119,152200,18896815300,41300,41300,41300,41300,0
|
|
20241119,152100,18896815300,41300,41300,41300,41300,0
|
|
20241119,152000,18896815300,41300,41300,41300,41300,0
|
|
20241119,151900,18896815300,41300,41200,41300,41200,419
|
|
20241119,151800,18879532350,41250,41200,41250,41200,1191
|
|
20241119,151700,18830453250,41200,41300,41350,41200,415
|
|
20241119,151600,18813339300,41250,41300,41350,41200,1356
|
|
20241119,151500,18757382950,41250,41250,41250,41200,1175
|
|
20241119,151400,18708920900,41200,41250,41250,41200,790
|
|
20241119,151300,18676341250,41250,41300,41300,41200,606
|
|
20241119,151200,18651343650,41300,41300,41300,41250,312
|
|
20241119,151100,18638461800,41300,41250,41300,41200,537
|
|
20241119,151000,18616309300,41250,41200,41250,41200,552
|
|
20241119,150900,18593550500,41200,41250,41250,41150,1787
|
|
20241119,150800,18519917900,41200,41250,41250,41200,489
|
|
20241119,150700,18499754050,41250,41250,41250,41200,555
|
|
20241119,150600,18476876700,41250,41200,41250,41200,382
|
|
20241119,150500,18461130400,41250,41200,41250,41200,356
|
|
20241119,150400,18446453300,41250,41300,41300,41200,476
|
|
20241119,150300,18426817300,41250,41300,41300,41250,291
|
|
20241119,150200,18414803550,41300,41300,41300,41250,810
|
|
20241119,150100,18381382300,41300,41300,41350,41250,532
|
|
20241119,150000,18359420100,41250,41300,41300,41250,332
|
|
20241119,145900,18345711250,41300,41250,41300,41200,1386
|
|
20241119,145800,18288519600,41250,41250,41250,41200,421
|
|
20241119,145700,18271162250,41250,41300,41300,41150,2028
|
|
20241119,145600,18187552200,41300,41350,41350,41250,507
|
|
20241119,145500,18166617100,41350,41300,41350,41300,695
|
|
20241119,145400,18137899450,41300,41350,41350,41300,443
|
|
20241119,145300,18119586150,41350,41250,41350,41250,982
|
|
20241119,145200,18079024350,41250,41250,41300,41200,2009
|
|
20241119,145100,17996147900,41150,41150,41250,41100,2233
|
|
20241119,145000,17904256900,41150,41150,41200,41100,965
|
|
20241119,144900,17864544750,41200,41200,41200,41150,748
|
|
20241119,144800,17833753650,41200,41200,41200,41150,302
|
|
20241119,144700,17821315800,41150,41200,41200,41150,1049
|
|
20241119,144600,17778137400,41200,41200,41200,41150,228
|
|
20241119,144500,17768749200,41200,41200,41200,41150,607
|
|
20241119,144400,17743743400,41200,41200,41250,41150,1763
|
|
20241119,144300,17671174750,41200,41150,41200,41150,889
|
|
20241119,144200,17634551100,41200,41200,41200,41150,309
|
|
20241119,144100,17621824900,41200,41250,41250,41150,536
|
|
20241119,144000,17599759800,41200,41250,41250,41200,473
|
|
20241119,143900,17580268100,41200,41150,41250,41150,1319
|
|
20241119,143800,17525923000,41200,41150,41200,41000,7201
|
|
20241119,143700,17230094200,41200,41150,41250,41150,674
|
|
20241119,143600,17202335400,41250,41200,41250,41150,2068
|
|
20241119,143500,17117132600,41200,41150,41200,41150,1564
|
|
20241119,143400,17052770350,41200,41200,41200,41150,286
|
|
20241119,143300,17040997250,41150,41150,41200,41150,276
|
|
20241119,143200,17029629950,41150,41200,41250,41150,386
|
|
20241119,143100,17013724300,41200,41200,41250,41150,2181
|
|
20241119,143000,16923874050,41200,41200,41250,41200,433
|
|
20241119,142900,16906029500,41200,41250,41300,41200,588
|
|
20241119,142800,16881780350,41300,41200,41300,41200,1989
|
|
20241119,142700,16799746950,41250,41300,41300,41250,2091
|
|
20241119,142600,16713491650,41300,41300,41300,41250,264
|
|
20241119,142500,16702598650,41250,41300,41350,41250,1177
|
|
20241119,142400,16653986500,41350,41300,41350,41300,104
|
|
20241119,142300,16649689950,41300,41300,41350,41300,153
|
|
20241119,142200,16643367800,41350,41300,41350,41300,388
|
|
20241119,142100,16627338950,41300,41350,41350,41300,141
|
|
20241119,142000,16621512050,41300,41300,41400,41300,423
|
|
20241119,141900,16604028500,41400,41350,41400,41300,406
|
|
20241119,141800,16587242550,41300,41250,41350,41250,1282
|
|
20241119,141700,16534271600,41250,41350,41350,41250,513
|
|
20241119,141600,16513082300,41350,41300,41350,41300,339
|
|
20241119,141500,16499078000,41300,41300,41350,41300,1277
|
|
20241119,141400,16446333150,41350,41400,41400,41350,285
|
|
20241119,141300,16434547050,41350,41350,41400,41300,456
|
|
20241119,141200,16415695950,41350,41350,41350,41300,260
|
|
20241119,141100,16404946450,41400,41300,41400,41300,163
|
|
20241119,141000,16398211650,41300,41450,41450,41300,1423
|
|
20241119,140900,16339408000,41350,41350,41450,41350,2497
|
|
20241119,140800,16236087250,41350,41350,41350,41300,104
|
|
20241119,140700,16231788450,41350,41400,41400,41300,587
|
|
20241119,140600,16207514100,41400,41350,41400,41350,650
|
|
20241119,140500,16180634400,41400,41400,41400,41350,644
|
|
20241119,140400,16153997350,41350,41400,41400,41350,682
|
|
20241119,140300,16125766300,41450,41450,41450,41400,98
|
|
20241119,140200,16121707350,41450,41400,41450,41400,206
|
|
20241119,140100,16113176100,41450,41450,41450,41400,200
|
|
20241119,140000,16104891000,41400,41350,41450,41350,1844
|
|
20241119,135900,16028551250,41400,41350,41400,41350,1494
|
|
20241119,135800,15966720500,41400,41450,41450,41350,792
|
|
20241119,135700,15933937250,41400,41450,41450,41400,174
|
|
20241119,135600,15926727000,41450,41400,41450,41400,563
|
|
20241119,135500,15903409000,41400,41400,41450,41400,574
|
|
20241119,135400,15879643550,41400,41400,41450,41350,1779
|
|
20241119,135300,15806006700,41350,41300,41400,41300,5709
|
|
20241119,135200,15570008650,41300,41350,41400,41300,1648
|
|
20241119,135100,15501856250,41350,41450,41450,41350,3193
|
|
20241119,135000,15369716150,41450,41450,41450,41400,166
|
|
20241119,134900,15362836800,41450,41450,41450,41400,642
|
|
20241119,134800,15336248700,41450,41450,41500,41400,2114
|
|
20241119,134700,15248622550,41500,41500,41500,41450,370
|
|
20241119,134600,15233282400,41500,41450,41500,41450,507
|
|
20241119,134500,15212247150,41450,41500,41550,41450,263
|
|
20241119,134400,15201339400,41500,41550,41550,41500,1148
|
|
20241119,134300,15153687150,41550,41550,41550,41500,699
|
|
20241119,134200,15124656550,41500,41600,41600,41500,1103
|
|
20241119,134100,15078827400,41600,41600,41600,41550,287
|
|
20241119,134000,15066897500,41600,41600,41600,41550,659
|
|
20241119,133900,15039487750,41600,41550,41600,41550,612
|
|
20241119,133800,15014053050,41550,41600,41600,41550,385
|
|
20241119,133700,14998038750,41550,41550,41600,41550,1061
|
|
20241119,133600,14953954150,41600,41550,41600,41550,329
|
|
20241119,133500,14940281000,41600,41600,41600,41550,310
|
|
20241119,133400,14927391250,41550,41600,41600,41550,180
|
|
20241119,133300,14919905950,41600,41600,41600,41550,268
|
|
20241119,133200,14908763000,41600,41600,41600,41550,162
|
|
20241119,133100,14902027600,41550,41550,41600,41550,307
|
|
20241119,133000,14889265700,41550,41600,41600,41550,181
|
|
20241119,132900,14881737900,41600,41600,41600,41550,203
|
|
20241119,132800,14873295450,41550,41550,41600,41550,196
|
|
20241119,132700,14865147350,41600,41600,41600,41550,373
|
|
20241119,132600,14849640750,41600,41550,41600,41500,128
|
|
20241119,132500,14844318850,41500,41600,41600,41500,1442
|
|
20241119,132400,14784374850,41550,41600,41600,41550,456
|
|
20241119,132300,14765422600,41600,41550,41600,41550,235
|
|
20241119,132200,14755649400,41600,41550,41600,41500,1300
|
|
20241119,132100,14701631150,41550,41550,41550,41500,405
|
|
20241119,132000,14684820200,41550,41550,41550,41500,623
|
|
20241119,131900,14658941300,41550,41500,41600,41500,308
|
|
20241119,131800,14646151050,41500,41600,41600,41500,1452
|
|
20241119,131700,14585866000,41550,41600,41650,41550,167
|
|
20241119,131600,14578919150,41550,41600,41650,41550,1736
|
|
20241119,131500,14506758400,41550,41650,41650,41550,1023
|
|
20241119,131400,14464217200,41600,41550,41650,41550,722
|
|
20241119,131300,14434176450,41600,41550,41600,41550,246
|
|
20241119,131200,14423951650,41600,41650,41650,41550,512
|
|
20241119,131100,14402651600,41550,41600,41650,41550,351
|
|
20241119,131000,14388058200,41550,41650,41650,41550,275
|
|
20241119,130900,14376613250,41650,41600,41650,41550,174
|
|
20241119,130800,14369370150,41550,41600,41650,41550,452
|
|
20241119,130700,14350577450,41550,41600,41650,41550,1126
|
|
20241119,130600,14303725950,41600,41650,41700,41600,155
|
|
20241119,130500,14297271750,41700,41650,41750,41600,531
|
|
20241119,130400,14275162950,41650,41700,41750,41650,631
|
|
20241119,130300,14248864450,41700,41700,41800,41650,179
|
|
20241119,130200,14241392750,41650,41800,41800,41650,728
|
|
20241119,130100,14211029350,41800,41800,41800,41750,225
|
|
20241119,130000,14201626400,41800,41800,41850,41750,191
|
|
20241119,125900,14193640300,41800,41850,41850,41750,719
|
|
20241119,125800,14163580150,41800,41800,41850,41700,261
|
|
20241119,125700,14152677450,41800,41800,41850,41750,148
|
|
20241119,125600,14146490650,41800,41700,41850,41650,935
|
|
20241119,125500,14107405350,41750,41750,41850,41700,1101
|
|
20241119,125400,14061444800,41850,41750,41850,41750,530
|
|
20241119,125300,14039296750,41800,41900,41900,41750,431
|
|
20241119,125200,14021272450,41850,41750,41900,41700,729
|
|
20241119,125100,13990816150,41800,41900,41900,41800,1748
|
|
20241119,125000,13917721550,41850,41900,41900,41800,1530
|
|
20241119,124900,13853663050,41900,41900,41900,41850,363
|
|
20241119,124800,13838456900,41900,41900,41950,41850,433
|
|
20241119,124700,13820324600,41900,41850,41900,41850,504
|
|
20241119,124600,13799213050,41900,41900,41900,41850,138
|
|
20241119,124500,13793432550,41850,41850,41900,41850,701
|
|
20241119,124400,13764063900,41850,41900,41900,41850,233
|
|
20241119,124300,13754305500,41900,41900,41900,41850,1573
|
|
20241119,124200,13688407000,41950,41950,42000,41900,906
|
|
20241119,124100,13650400650,41950,42000,42050,41950,230
|
|
20241119,124000,13640739400,41950,42100,42100,41950,2635
|
|
20241119,123900,13529971200,42100,42050,42100,42050,1515
|
|
20241119,123800,13466261400,42050,42050,42050,42000,671
|
|
20241119,123700,13438053150,42050,42000,42050,41950,283
|
|
20241119,123600,13426162300,42000,42000,42050,41950,1096
|
|
20241119,123500,13380131750,41950,41950,42000,41950,1775
|
|
20241119,123400,13305588050,41950,42000,42000,41900,227
|
|
20241119,123300,13296061500,41900,41950,42000,41900,359
|
|
20241119,123200,13281002050,41950,41950,41950,41900,820
|
|
20241119,123100,13246606850,41950,41950,41950,41900,320
|
|
20241119,123000,13233190450,41950,41900,41950,41900,315
|
|
20241119,122900,13219981400,41950,41900,41950,41900,248
|
|
20241119,122800,13209587150,41900,41900,41950,41900,242
|
|
20241119,122700,13199444950,41950,41900,41950,41850,601
|
|
20241119,122600,13174263600,41900,41900,41900,41850,199
|
|
20241119,122500,13165927650,41850,41900,41900,41850,179
|
|
20241119,122400,13158432100,41900,41900,41900,41850,250
|
|
20241119,122300,13147958250,41850,41900,41900,41850,544
|
|
20241119,122200,13125169600,41850,41900,41900,41850,326
|
|
20241119,122100,13111520400,41900,41900,41900,41850,554
|
|
20241119,122000,13088309400,41850,41900,41900,41850,111
|
|
20241119,121900,13083660500,41850,41900,41900,41850,329
|
|
20241119,121800,13069881450,41850,41950,41950,41850,2800
|
|
20241119,121700,12952532200,41950,41950,41950,41900,379
|
|
20241119,121600,12936640400,41900,41900,41950,41850,766
|
|
20241119,121500,12904544900,41900,41800,41900,41800,249
|
|
20241119,121400,12894130950,41800,41800,41900,41800,541
|
|
20241119,121300,12871476650,41850,41900,41900,41800,196
|
|
20241119,121200,12863272800,41900,41800,41900,41800,634
|
|
20241119,121100,12836735650,41800,41850,41850,41800,157
|
|
20241119,121000,12830166750,41800,41850,41850,41800,415
|
|
20241119,120900,12812811600,41800,41800,41850,41750,835
|
|
20241119,120800,12777913300,41850,41850,41850,41800,402
|
|
20241119,120700,12761092100,41850,41850,41900,41800,310
|
|
20241119,120600,12748124000,41850,41900,41900,41800,329
|
|
20241119,120500,12734358100,41900,41850,41900,41800,144
|
|
20241119,120400,12728333100,41900,41850,41900,41800,233
|
|
20241119,120300,12718577550,41800,41850,41900,41800,916
|
|
20241119,120200,12680230850,41900,41900,41900,41850,207
|
|
20241119,120100,12671563200,41900,41950,41950,41850,538
|
|
20241119,120000,12649023700,41950,41950,41950,41900,749
|
|
20241119,115900,12617608750,41950,41950,41950,41900,440
|
|
20241119,115800,12599162750,41950,41900,41950,41900,350
|
|
20241119,115700,12584488250,41950,41950,41950,41900,1065
|
|
20241119,115600,12539856100,41900,41900,41950,41900,441
|
|
20241119,115500,12521367350,41900,41900,41950,41900,220
|
|
20241119,115400,12512141950,41900,41900,41900,41850,349
|
|
20241119,115300,12497523950,41900,41850,41900,41750,898
|
|
20241119,115200,12459972650,41850,41850,41900,41850,507
|
|
20241119,115100,12438748100,41850,41900,41950,41800,329
|
|
20241119,115000,12424971350,41850,41850,41950,41850,270
|
|
20241119,114900,12413654850,41950,41950,41950,41800,1131
|
|
20241119,114800,12366291750,41950,42050,42050,41950,896
|
|
20241119,114700,12328677300,42050,42050,42050,42000,581
|
|
20241119,114600,12304249550,42050,42050,42050,42000,140
|
|
20241119,114500,12298363850,42050,42000,42050,41950,508
|
|
20241119,114400,12277017950,42000,42000,42000,41950,542
|
|
20241119,114300,12254254950,41950,42000,42050,41950,794
|
|
20241119,114200,12220897400,42000,42000,42050,41950,332
|
|
20241119,114100,12206959750,42050,42000,42050,41950,505
|
|
20241119,114000,12185750750,42000,41950,42000,41950,518
|
|
20241119,113900,12164003550,41950,42000,42000,41900,401
|
|
20241119,113800,12147176800,42000,42000,42000,41850,1263
|
|
20241119,113700,12094212750,42000,42000,42000,41950,366
|
|
20241119,113600,12078842900,42000,42050,42050,41950,1779
|
|
20241119,113500,12004126800,42050,42050,42050,42000,510
|
|
20241119,113400,11982696500,42000,41950,42050,41900,778
|
|
20241119,113300,11950019750,41950,41950,42000,41900,284
|
|
20241119,113200,11938102900,42000,42000,42050,41950,1302
|
|
20241119,113100,11883433150,42000,41950,42000,41950,215
|
|
20241119,113000,11874410000,41950,41950,42000,41950,221
|
|
20241119,112900,11865130550,42000,42000,42000,41950,880
|
|
20241119,112800,11828172750,41950,42000,42000,41950,468
|
|
20241119,112700,11808534450,41950,41900,42000,41900,1132
|
|
20241119,112600,11761027250,41900,42000,42000,41900,261
|
|
20241119,112500,11750076400,42000,41950,42000,41900,310
|
|
20241119,112400,11737067400,41950,41900,41950,41850,579
|
|
20241119,112300,11712802350,41950,42050,42050,41900,2136
|
|
20241119,112200,11623151400,42000,42050,42050,42000,247
|
|
20241119,112100,11612767350,42100,42050,42100,42000,594
|
|
20241119,112000,11587782550,42050,42100,42100,42050,194
|
|
20241119,111900,11579621950,42100,42100,42100,42000,1309
|
|
20241119,111800,11524574100,42100,42050,42100,42000,490
|
|
20241119,111700,11503968450,42050,42050,42100,42000,609
|
|
20241119,111600,11478373050,42050,42050,42100,42000,861
|
|
20241119,111500,11442164800,42000,42150,42150,42000,1731
|
|
20241119,111400,11369307200,42150,42100,42150,42050,1610
|
|
20241119,111300,11301508200,42050,42000,42100,42000,1477
|
|
20241119,111200,11239408850,42000,42000,42000,41950,1270
|
|
20241119,111100,11186073450,42000,41950,42000,41900,3484
|
|
20241119,111000,11039827200,41950,41900,41950,41850,1290
|
|
20241119,110900,10985774650,41900,41900,41900,41850,284
|
|
20241119,110800,10973879900,41900,41850,41900,41850,423
|
|
20241119,110700,10956164350,41850,41850,41850,41800,892
|
|
20241119,110600,10918835850,41850,41850,41850,41800,460
|
|
20241119,110500,10899590800,41850,41750,41850,41750,365
|
|
20241119,110400,10884333150,41850,41800,41850,41750,370
|
|
20241119,110300,10868868100,41800,41700,41800,41700,4888
|
|
20241119,110200,10665004750,41750,41750,41750,41700,439
|
|
20241119,110100,10646693850,41750,41700,41800,41650,717
|
|
20241119,110000,10616760750,41700,41750,41750,41650,337
|
|
20241119,105900,10602707700,41650,41650,41750,41650,256
|
|
20241119,105800,10592034350,41650,41750,41750,41650,514
|
|
20241119,105700,10570606100,41700,41750,41750,41650,200
|
|
20241119,105600,10562266900,41650,41700,41750,41600,1427
|
|
20241119,105500,10502797050,41700,41650,41700,41650,217
|
|
20241119,105400,10493750100,41650,41700,41750,41650,737
|
|
20241119,105300,10462996600,41700,41700,41700,41650,508
|
|
20241119,105200,10441816500,41700,41700,41700,41650,230
|
|
20241119,105100,10432229000,41700,41700,41700,41650,172
|
|
20241119,105000,10425057650,41650,41650,41700,41600,982
|
|
20241119,104900,10384130550,41600,41600,41700,41600,1786
|
|
20241119,104800,10309778350,41550,41550,41600,41500,165
|
|
20241119,104700,10302919800,41550,41550,41550,41500,610
|
|
20241119,104600,10277583800,41550,41600,41600,41500,954
|
|
20241119,104500,10237934050,41600,41600,41650,41550,710
|
|
20241119,104400,10208418550,41550,41650,41650,41550,1331
|
|
20241119,104300,10153047150,41650,41650,41650,41600,135
|
|
20241119,104200,10147425700,41600,41650,41650,41600,379
|
|
20241119,104100,10131647300,41650,41750,41750,41650,1205
|
|
20241119,104000,10081406650,41700,41800,41800,41700,323
|
|
20241119,103900,10067920650,41750,41750,41800,41700,670
|
|
20241119,103800,10039933150,41700,41700,41750,41650,980
|
|
20241119,103700,9999062400,41650,41700,41750,41650,220
|
|
20241119,103600,9989893500,41700,41700,41700,41650,869
|
|
20241119,103500,9953677900,41650,41700,41700,41650,359
|
|
20241119,103400,9938717750,41650,41650,41700,41650,426
|
|
20241119,103300,9920953900,41650,41700,41700,41650,103
|
|
20241119,103200,9916659850,41650,41700,41700,41600,324
|
|
20241119,103100,9903164200,41650,41700,41750,41650,309
|
|
20241119,103000,9890285550,41700,41650,41700,41650,606
|
|
20241119,102900,9865042200,41650,41650,41750,41600,635
|
|
20241119,102800,9838584200,41700,41700,41700,41700,265
|
|
20241119,102700,9827533700,41650,41650,41700,41600,227
|
|
20241119,102600,9818083250,41600,41600,41650,41500,737
|
|
20241119,102500,9787447350,41550,41550,41600,41550,576
|
|
20241119,102400,9763490600,41550,41500,41550,41500,716
|
|
20241119,102300,9733751550,41500,41550,41550,41500,207
|
|
20241119,102200,9725152200,41500,41600,41600,41500,959
|
|
20241119,102100,9685306650,41600,41550,41600,41550,432
|
|
20241119,102000,9667345700,41550,41650,41650,41550,538
|
|
20241119,101900,9644967050,41650,41600,41700,41600,711
|
|
20241119,101800,9615356050,41600,41700,41750,41600,603
|
|
20241119,101700,9590206800,41700,41650,41700,41550,486
|
|
20241119,101600,9569984700,41700,41700,41750,41600,2103
|
|
20241119,101500,9482368400,41700,41850,41850,41700,918
|
|
20241119,101400,9444014850,41850,41550,41850,41550,526
|
|
20241119,101300,9422050400,41700,41700,41700,41550,2329
|
|
20241119,101200,9325042400,41700,41650,41700,41650,493
|
|
20241119,101100,9304502100,41650,41700,41750,41650,313
|
|
20241119,101000,9291454350,41600,41700,41750,41600,1617
|
|
20241119,100900,9224110950,41750,41800,41800,41700,1521
|
|
20241119,100800,9160648500,41850,41850,41900,41850,206
|
|
20241119,100700,9152023350,41850,41800,41950,41800,638
|
|
20241119,100600,9125301600,41850,41750,41900,41750,1068
|
|
20241119,100500,9080696800,41750,41750,41850,41700,1069
|
|
20241119,100400,9036074200,41850,41750,41900,41750,575
|
|
20241119,100300,9012002700,41700,41950,41950,41700,2033
|
|
20241119,100200,8927104450,41900,41900,42000,41900,324
|
|
20241119,100100,8913523350,41900,42050,42100,41850,2605
|
|
20241119,100000,8804204850,42100,42150,42150,42050,833
|
|
20241119,095900,8769141450,42150,42150,42150,42100,2421
|
|
20241119,095800,8667154150,42150,42100,42200,42000,2617
|
|
20241119,095700,8556923600,42100,42100,42150,42050,2953
|
|
20241119,095600,8432595600,42100,42050,42100,42000,966
|
|
20241119,095500,8391968100,42050,42100,42100,42000,1496
|
|
20241119,095400,8329037100,42100,41900,42200,41850,5022
|
|
20241119,095300,8118053900,41850,41950,42000,41850,1099
|
|
20241119,095200,8072005450,41950,41950,42000,41900,1155
|
|
20241119,095100,8023553450,41950,42000,42000,41900,1870
|
|
20241119,095000,7945143500,41950,41950,42000,41900,1654
|
|
20241119,094900,7875739550,41950,41900,41950,41750,2599
|
|
20241119,094800,7766984550,41900,41850,41950,41800,870
|
|
20241119,094700,7730534550,41850,41800,41850,41750,1838
|
|
20241119,094600,7653675550,41750,41800,41850,41750,1632
|
|
20241119,094500,7585463300,41750,41750,41800,41700,754
|
|
20241119,094400,7553994150,41750,41750,41800,41750,481
|
|
20241119,094300,7533906450,41750,41800,41850,41700,800
|
|
20241119,094200,7500477850,41800,41750,41850,41750,1136
|
|
20241119,094100,7452987750,41750,41700,41800,41600,535
|
|
20241119,094000,7430658650,41550,41400,41800,41350,7977
|
|
20241119,093900,7098804250,41400,41250,41400,41250,6829
|
|
20241119,093800,6816801750,41300,41400,41450,41250,4183
|
|
20241119,093700,6643946200,41400,41500,41500,41400,4025
|
|
20241119,093600,6477184800,41500,41600,41600,41450,2887
|
|
20241119,093500,6357333600,41550,41700,41700,41500,3356
|
|
20241119,093400,6217817900,41700,41600,41700,41600,301
|
|
20241119,093300,6205293100,41600,41700,41700,41550,3226
|
|
20241119,093200,6071087600,41700,41600,41750,41600,2064
|
|
20241119,093100,5985130650,41600,41600,41650,41550,695
|
|
20241119,093000,5956238450,41650,41700,41700,41550,1230
|
|
20241119,092900,5905066650,41700,41600,41750,41550,741
|
|
20241119,092800,5874211600,41600,41600,41600,41550,1652
|
|
20241119,092700,5805545500,41600,41700,41700,41600,3328
|
|
20241119,092600,5666970000,41700,41750,41800,41650,785
|
|
20241119,092500,5634240150,41750,41700,41800,41650,1616
|
|
20241119,092400,5566828000,41700,41750,41750,41700,1120
|
|
20241119,092300,5520087650,41750,41850,41900,41700,2016
|
|
20241119,092200,5435846350,41950,41750,41950,41650,5211
|
|
20241119,092100,5218216900,41750,41850,41900,41750,2750
|
|
20241119,092000,5103258750,41850,42000,42000,41850,2753
|
|
20241119,091900,4987826650,42000,41900,42000,41900,938
|
|
20241119,091800,4948443550,41950,42000,42050,41900,1659
|
|
20241119,091700,4878844900,41950,42000,42050,41950,2212
|
|
20241119,091600,4785958500,42000,41950,42150,41950,2526
|
|
20241119,091500,4679690850,42050,42250,42250,41900,5556
|
|
20241119,091400,4445700250,42250,42050,42250,42000,5205
|
|
20241119,091300,4226416950,42050,42050,42250,42050,3964
|
|
20241119,091200,4059258450,42050,42150,42150,41800,4725
|
|
20241119,091100,3860955900,42100,42250,42350,42050,5657
|
|
20241119,091000,3622269600,42250,42050,42400,42000,8754
|
|
20241119,090900,3252540250,42000,42000,42050,41900,1969
|
|
20241119,090800,3169920000,42000,42100,42200,41900,5652
|
|
20241119,090700,2932428250,42100,41800,42100,41800,4942
|
|
20241119,090600,2724679100,41750,41650,41850,41550,3551
|
|
20241119,090500,2576505800,41700,41850,41850,41650,5612
|
|
20241119,090400,2342455850,41850,41900,42000,41750,6063
|
|
20241119,090300,2088823700,41900,41800,41950,41750,4610
|
|
20241119,090200,1895917950,41850,41900,42050,41800,6823
|
|
20241119,090100,1609711300,41900,41650,42000,41650,4724
|
|
20241119,090000,1412474700,41650,42050,42050,41250,30291
|