701 lines
38 KiB
CSV
701 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,203800,16737911130,13820,13820,13820,13820,10219
|
|
20241113,203700,16737911130,13820,13820,13820,13820,0
|
|
20241113,203600,16737911130,13820,13820,13820,13820,0
|
|
20241113,203500,16737911130,13820,13820,13820,13820,0
|
|
20241113,203400,16737911130,13820,13820,13820,13820,0
|
|
20241113,203300,16737911130,13820,13820,13820,13820,0
|
|
20241113,203200,16737911130,13820,13820,13820,13820,0
|
|
20241113,203100,16737911130,13820,13820,13820,13820,0
|
|
20241113,203000,16737911130,13820,13820,13820,13820,0
|
|
20241113,202900,16737911130,13820,13820,13820,13820,0
|
|
20241113,202800,16737911130,13820,13820,13820,13820,0
|
|
20241113,202700,16737911130,13820,13820,13820,13820,0
|
|
20241113,202600,16737911130,13820,13820,13820,13820,0
|
|
20241113,202500,16737911130,13820,13820,13820,13820,0
|
|
20241113,202400,16737911130,13820,13820,13820,13820,0
|
|
20241113,202300,16737911130,13820,13820,13820,13820,0
|
|
20241113,202200,16737911130,13820,13820,13820,13820,0
|
|
20241113,202100,16737911130,13820,13820,13820,13820,0
|
|
20241113,202000,16737911130,13820,13820,13820,13820,0
|
|
20241113,201900,16737911130,13820,13820,13820,13820,0
|
|
20241113,201800,16737911130,13820,13820,13820,13820,0
|
|
20241113,201700,16737911130,13820,13820,13820,13820,0
|
|
20241113,201600,16737911130,13820,13820,13820,13820,0
|
|
20241113,201500,16737911130,13820,13820,13820,13820,0
|
|
20241113,201400,16737911130,13820,13820,13820,13820,0
|
|
20241113,201300,16737911130,13820,13820,13820,13820,0
|
|
20241113,201200,16737911130,13820,13820,13820,13820,0
|
|
20241113,201100,16737911130,13820,13820,13820,13820,0
|
|
20241113,201000,16737911130,13820,13820,13820,13820,0
|
|
20241113,200900,16737911130,13820,13820,13820,13820,0
|
|
20241113,200800,16737911130,13820,13820,13820,13820,10219
|
|
20241113,200700,16737911130,13820,13820,13820,13820,0
|
|
20241113,200600,16737911130,13820,13820,13820,13820,0
|
|
20241113,200500,16737911130,13820,13820,13820,13820,0
|
|
20241113,200400,16737911130,13820,13820,13820,13820,0
|
|
20241113,200300,16737911130,13820,13820,13820,13820,0
|
|
20241113,200200,16737911130,13820,13820,13820,13820,0
|
|
20241113,200100,16737911130,13820,13820,13820,13820,0
|
|
20241113,200000,16737911130,13820,13820,13820,13820,0
|
|
20241113,195900,16737911130,13820,13820,13820,13820,0
|
|
20241113,195800,16737911130,13820,13820,13820,13820,0
|
|
20241113,195700,16737911130,13820,13820,13820,13820,0
|
|
20241113,195600,16737911130,13820,13820,13820,13820,0
|
|
20241113,195500,16737911130,13820,13820,13820,13820,0
|
|
20241113,195400,16737911130,13820,13820,13820,13820,0
|
|
20241113,195300,16737911130,13820,13820,13820,13820,0
|
|
20241113,195200,16737911130,13820,13820,13820,13820,0
|
|
20241113,195100,16737911130,13820,13820,13820,13820,0
|
|
20241113,195000,16737911130,13820,13820,13820,13820,0
|
|
20241113,194900,16737911130,13820,13820,13820,13820,0
|
|
20241113,194800,16737911130,13820,13820,13820,13820,0
|
|
20241113,194700,16737911130,13820,13820,13820,13820,0
|
|
20241113,194600,16737911130,13820,13820,13820,13820,0
|
|
20241113,194500,16737911130,13820,13820,13820,13820,0
|
|
20241113,194400,16737911130,13820,13820,13820,13820,0
|
|
20241113,194300,16737911130,13820,13820,13820,13820,0
|
|
20241113,194200,16737911130,13820,13820,13820,13820,0
|
|
20241113,194100,16737911130,13820,13820,13820,13820,0
|
|
20241113,194000,16737911130,13820,13820,13820,13820,0
|
|
20241113,193900,16737911130,13820,13820,13820,13820,0
|
|
20241113,193800,16737911130,13820,13820,13820,13820,10219
|
|
20241113,193700,16737911130,13820,13820,13820,13820,0
|
|
20241113,193600,16737911130,13820,13820,13820,13820,0
|
|
20241113,193500,16737911130,13820,13820,13820,13820,0
|
|
20241113,193400,16737911130,13820,13820,13820,13820,0
|
|
20241113,193300,16737911130,13820,13820,13820,13820,0
|
|
20241113,193200,16737911130,13820,13820,13820,13820,0
|
|
20241113,193100,16737911130,13820,13820,13820,13820,0
|
|
20241113,193000,16737911130,13820,13820,13820,13820,0
|
|
20241113,192900,16737911130,13820,13820,13820,13820,0
|
|
20241113,192800,16737911130,13820,13820,13820,13820,0
|
|
20241113,192700,16737911130,13820,13820,13820,13820,0
|
|
20241113,192600,16737911130,13820,13820,13820,13820,0
|
|
20241113,192500,16737911130,13820,13820,13820,13820,0
|
|
20241113,192400,16737911130,13820,13820,13820,13820,0
|
|
20241113,192300,16737911130,13820,13820,13820,13820,0
|
|
20241113,192200,16737911130,13820,13820,13820,13820,0
|
|
20241113,192100,16737911130,13820,13820,13820,13820,0
|
|
20241113,192000,16737911130,13820,13820,13820,13820,0
|
|
20241113,191900,16737911130,13820,13820,13820,13820,0
|
|
20241113,191800,16737911130,13820,13820,13820,13820,0
|
|
20241113,191700,16737911130,13820,13820,13820,13820,0
|
|
20241113,191600,16737911130,13820,13820,13820,13820,0
|
|
20241113,191500,16737911130,13820,13820,13820,13820,0
|
|
20241113,191400,16737911130,13820,13820,13820,13820,0
|
|
20241113,191300,16737911130,13820,13820,13820,13820,0
|
|
20241113,191200,16737911130,13820,13820,13820,13820,0
|
|
20241113,191100,16737911130,13820,13820,13820,13820,0
|
|
20241113,191000,16737911130,13820,13820,13820,13820,0
|
|
20241113,190900,16737911130,13820,13820,13820,13820,0
|
|
20241113,190800,16737911130,13820,13820,13820,13820,10219
|
|
20241113,190700,16737911130,13820,13820,13820,13820,0
|
|
20241113,190600,16737911130,13820,13820,13820,13820,0
|
|
20241113,190500,16737911130,13820,13820,13820,13820,0
|
|
20241113,190400,16737911130,13820,13820,13820,13820,0
|
|
20241113,190300,16737911130,13820,13820,13820,13820,0
|
|
20241113,190200,16737911130,13820,13820,13820,13820,0
|
|
20241113,190100,16737911130,13820,13820,13820,13820,0
|
|
20241113,190000,16737911130,13820,13820,13820,13820,0
|
|
20241113,185900,16737911130,13820,13820,13820,13820,0
|
|
20241113,185800,16737911130,13820,13820,13820,13820,0
|
|
20241113,185700,16737911130,13820,13820,13820,13820,0
|
|
20241113,185600,16737911130,13820,13820,13820,13820,0
|
|
20241113,185500,16737911130,13820,13820,13820,13820,0
|
|
20241113,185400,16737911130,13820,13820,13820,13820,0
|
|
20241113,185300,16737911130,13820,13820,13820,13820,0
|
|
20241113,185200,16737911130,13820,13820,13820,13820,0
|
|
20241113,185100,16737911130,13820,13820,13820,13820,0
|
|
20241113,185000,16737911130,13820,13820,13820,13820,0
|
|
20241113,184900,16737911130,13820,13820,13820,13820,0
|
|
20241113,184800,16737911130,13820,13820,13820,13820,0
|
|
20241113,184700,16737911130,13820,13820,13820,13820,0
|
|
20241113,184600,16737911130,13820,13820,13820,13820,0
|
|
20241113,184500,16737911130,13820,13820,13820,13820,0
|
|
20241113,184400,16737911130,13820,13820,13820,13820,0
|
|
20241113,184300,16737911130,13820,13820,13820,13820,0
|
|
20241113,184200,16737911130,13820,13820,13820,13820,0
|
|
20241113,184100,16737911130,13820,13820,13820,13820,0
|
|
20241113,184000,16737911130,13820,13820,13820,13820,0
|
|
20241113,183900,16737911130,13820,13820,13820,13820,0
|
|
20241113,183800,16737911130,13820,13820,13820,13820,10219
|
|
20241113,183700,16737911130,13820,13820,13820,13820,0
|
|
20241113,183600,16737911130,13820,13820,13820,13820,0
|
|
20241113,183500,16737911130,13820,13820,13820,13820,0
|
|
20241113,183400,16737911130,13820,13820,13820,13820,0
|
|
20241113,183300,16737911130,13820,13820,13820,13820,0
|
|
20241113,183200,16737911130,13820,13820,13820,13820,0
|
|
20241113,183100,16737911130,13820,13820,13820,13820,0
|
|
20241113,183000,16737911130,13820,13820,13820,13820,0
|
|
20241113,182900,16737911130,13820,13820,13820,13820,0
|
|
20241113,182800,16737911130,13820,13820,13820,13820,0
|
|
20241113,182700,16737911130,13820,13820,13820,13820,0
|
|
20241113,182600,16737911130,13820,13820,13820,13820,0
|
|
20241113,182500,16737911130,13820,13820,13820,13820,0
|
|
20241113,182400,16737911130,13820,13820,13820,13820,0
|
|
20241113,182300,16737911130,13820,13820,13820,13820,0
|
|
20241113,182200,16737911130,13820,13820,13820,13820,0
|
|
20241113,182100,16737911130,13820,13820,13820,13820,0
|
|
20241113,182000,16737911130,13820,13820,13820,13820,0
|
|
20241113,181900,16737911130,13820,13820,13820,13820,0
|
|
20241113,181800,16737911130,13820,13820,13820,13820,0
|
|
20241113,181700,16737911130,13820,13820,13820,13820,0
|
|
20241113,181600,16737911130,13820,13820,13820,13820,0
|
|
20241113,181500,16737911130,13820,13820,13820,13820,0
|
|
20241113,181400,16737911130,13820,13820,13820,13820,0
|
|
20241113,181300,16737911130,13820,13820,13820,13820,0
|
|
20241113,181200,16737911130,13820,13820,13820,13820,0
|
|
20241113,181100,16737911130,13820,13820,13820,13820,0
|
|
20241113,181000,16737911130,13820,13820,13820,13820,0
|
|
20241113,180900,16737911130,13820,13820,13820,13820,0
|
|
20241113,180800,16737911130,13820,13820,13820,13820,10219
|
|
20241113,180700,16737911130,13820,13820,13820,13820,0
|
|
20241113,180600,16737911130,13820,13820,13820,13820,0
|
|
20241113,180500,16737911130,13820,13820,13820,13820,0
|
|
20241113,180400,16737911130,13820,13820,13820,13820,0
|
|
20241113,180300,16737911130,13820,13820,13820,13820,0
|
|
20241113,180200,16737911130,13820,13820,13820,13820,0
|
|
20241113,180100,16737911130,13820,13820,13820,13820,0
|
|
20241113,180000,16737911130,13820,13820,13820,13820,0
|
|
20241113,175900,16737911130,13820,13820,13820,13820,0
|
|
20241113,175800,16737911130,13820,13820,13820,13820,0
|
|
20241113,175700,16737911130,13820,13820,13820,13820,0
|
|
20241113,175600,16737911130,13820,13820,13820,13820,0
|
|
20241113,175500,16737911130,13820,13820,13820,13820,0
|
|
20241113,175400,16737911130,13820,13820,13820,13820,0
|
|
20241113,175300,16737911130,13820,13820,13820,13820,0
|
|
20241113,175200,16737911130,13820,13820,13820,13820,0
|
|
20241113,175100,16737911130,13820,13820,13820,13820,0
|
|
20241113,175000,16737911130,13820,13820,13820,13820,0
|
|
20241113,174900,16737911130,13820,13820,13820,13820,0
|
|
20241113,174800,16737911130,13820,13820,13820,13820,0
|
|
20241113,174700,16737911130,13820,13820,13820,13820,0
|
|
20241113,174600,16737911130,13820,13820,13820,13820,0
|
|
20241113,174500,16737911130,13820,13820,13820,13820,0
|
|
20241113,174400,16737911130,13820,13820,13820,13820,0
|
|
20241113,174300,16737911130,13820,13820,13820,13820,0
|
|
20241113,174200,16737911130,13820,13820,13820,13820,0
|
|
20241113,174100,16737911130,13820,13820,13820,13820,0
|
|
20241113,174000,16737911130,13820,13820,13820,13820,0
|
|
20241113,173900,16737911130,13820,13820,13820,13820,0
|
|
20241113,173800,16737911130,13820,13820,13820,13820,10219
|
|
20241113,173700,16737911130,13820,13820,13820,13820,0
|
|
20241113,173600,16737911130,13820,13820,13820,13820,0
|
|
20241113,173500,16737911130,13820,13820,13820,13820,0
|
|
20241113,173400,16737911130,13820,13820,13820,13820,0
|
|
20241113,173300,16737911130,13820,13820,13820,13820,0
|
|
20241113,173200,16737911130,13820,13820,13820,13820,0
|
|
20241113,173100,16737911130,13820,13820,13820,13820,0
|
|
20241113,173000,16737911130,13820,13820,13820,13820,0
|
|
20241113,172900,16737911130,13820,13820,13820,13820,0
|
|
20241113,172800,16737911130,13820,13820,13820,13820,0
|
|
20241113,172700,16737911130,13820,13820,13820,13820,0
|
|
20241113,172600,16737911130,13820,13820,13820,13820,0
|
|
20241113,172500,16737911130,13820,13820,13820,13820,0
|
|
20241113,172400,16737911130,13820,13820,13820,13820,0
|
|
20241113,172300,16737911130,13820,13820,13820,13820,0
|
|
20241113,172200,16737911130,13820,13820,13820,13820,0
|
|
20241113,172100,16737911130,13820,13820,13820,13820,0
|
|
20241113,172000,16737911130,13820,13820,13820,13820,0
|
|
20241113,171900,16737911130,13820,13820,13820,13820,0
|
|
20241113,171800,16737911130,13820,13820,13820,13820,0
|
|
20241113,171700,16737911130,13820,13820,13820,13820,0
|
|
20241113,171600,16737911130,13820,13820,13820,13820,0
|
|
20241113,171500,16737911130,13820,13820,13820,13820,0
|
|
20241113,171400,16737911130,13820,13820,13820,13820,0
|
|
20241113,171300,16737911130,13820,13820,13820,13820,0
|
|
20241113,171200,16737911130,13820,13820,13820,13820,0
|
|
20241113,171100,16737911130,13820,13820,13820,13820,0
|
|
20241113,171000,16737911130,13820,13820,13820,13820,0
|
|
20241113,170900,16737911130,13820,13820,13820,13820,0
|
|
20241113,170800,16737911130,13820,13820,13820,13820,10219
|
|
20241113,170700,16737911130,13820,13820,13820,13820,0
|
|
20241113,170600,16737911130,13820,13820,13820,13820,0
|
|
20241113,170500,16737911130,13820,13820,13820,13820,0
|
|
20241113,170400,16737911130,13820,13820,13820,13820,0
|
|
20241113,170300,16737911130,13820,13820,13820,13820,0
|
|
20241113,170200,16737911130,13820,13820,13820,13820,0
|
|
20241113,170100,16737911130,13820,13820,13820,13820,0
|
|
20241113,170000,16737911130,13820,13820,13820,13820,0
|
|
20241113,165900,16737911130,13820,13820,13820,13820,0
|
|
20241113,165800,16737911130,13820,13820,13820,13820,0
|
|
20241113,165700,16737911130,13820,13820,13820,13820,0
|
|
20241113,165600,16737911130,13820,13820,13820,13820,0
|
|
20241113,165500,16737911130,13820,13820,13820,13820,0
|
|
20241113,165400,16737911130,13820,13820,13820,13820,0
|
|
20241113,165300,16737911130,13820,13820,13820,13820,0
|
|
20241113,165200,16737911130,13820,13820,13820,13820,0
|
|
20241113,165100,16737911130,13820,13820,13820,13820,0
|
|
20241113,165000,16737911130,13820,13820,13820,13820,0
|
|
20241113,164900,16737911130,13820,13820,13820,13820,0
|
|
20241113,164800,16737911130,13820,13820,13820,13820,0
|
|
20241113,164700,16737911130,13820,13820,13820,13820,0
|
|
20241113,164600,16737911130,13820,13820,13820,13820,0
|
|
20241113,164500,16737911130,13820,13820,13820,13820,0
|
|
20241113,164400,16737911130,13820,13820,13820,13820,0
|
|
20241113,164300,16737911130,13820,13820,13820,13820,0
|
|
20241113,164200,16737911130,13820,13820,13820,13820,0
|
|
20241113,164100,16737911130,13820,13820,13820,13820,0
|
|
20241113,164000,16737911130,13820,13820,13820,13820,0
|
|
20241113,163900,16737911130,13820,13820,13820,13820,0
|
|
20241113,163800,16737911130,13820,13820,13820,13820,10219
|
|
20241113,163700,16737911130,13820,13820,13820,13820,0
|
|
20241113,163600,16737911130,13820,13820,13820,13820,0
|
|
20241113,163500,16737911130,13820,13820,13820,13820,0
|
|
20241113,163400,16737911130,13820,13820,13820,13820,0
|
|
20241113,163300,16737911130,13820,13820,13820,13820,0
|
|
20241113,163200,16737911130,13820,13820,13820,13820,0
|
|
20241113,163100,16737911130,13820,13820,13820,13820,0
|
|
20241113,163000,16737911130,13820,13820,13820,13820,0
|
|
20241113,162900,16737911130,13820,13820,13820,13820,0
|
|
20241113,162800,16737911130,13820,13820,13820,13820,0
|
|
20241113,162700,16737911130,13820,13820,13820,13820,0
|
|
20241113,162600,16737911130,13820,13820,13820,13820,0
|
|
20241113,162500,16737911130,13820,13820,13820,13820,0
|
|
20241113,162400,16737911130,13820,13820,13820,13820,0
|
|
20241113,162300,16737911130,13820,13820,13820,13820,0
|
|
20241113,162200,16737911130,13820,13820,13820,13820,0
|
|
20241113,162100,16737911130,13820,13820,13820,13820,0
|
|
20241113,162000,16737911130,13820,13820,13820,13820,0
|
|
20241113,161900,16737911130,13820,13820,13820,13820,0
|
|
20241113,161800,16737911130,13820,13820,13820,13820,0
|
|
20241113,161700,16737911130,13820,13820,13820,13820,0
|
|
20241113,161600,16737911130,13820,13820,13820,13820,0
|
|
20241113,161500,16737911130,13820,13820,13820,13820,0
|
|
20241113,161400,16737911130,13820,13820,13820,13820,0
|
|
20241113,161300,16737911130,13820,13820,13820,13820,0
|
|
20241113,161200,16737911130,13820,13820,13820,13820,0
|
|
20241113,161100,16737911130,13820,13820,13820,13820,0
|
|
20241113,161000,16737911130,13820,13820,13820,13820,0
|
|
20241113,160900,16737911130,13820,13820,13820,13820,0
|
|
20241113,160800,16737911130,13820,13820,13820,13820,10219
|
|
20241113,160700,16737911130,13820,13820,13820,13820,0
|
|
20241113,160600,16737911130,13820,13820,13820,13820,0
|
|
20241113,160500,16737911130,13820,13820,13820,13820,0
|
|
20241113,160400,16737911130,13820,13820,13820,13820,0
|
|
20241113,160300,16737911130,13820,13820,13820,13820,0
|
|
20241113,160200,16737911130,13820,13820,13820,13820,0
|
|
20241113,160100,16737911130,13820,13820,13820,13820,0
|
|
20241113,160000,16737911130,13820,13820,13820,13820,0
|
|
20241113,155900,16737911130,13820,13820,13820,13820,0
|
|
20241113,155800,16737911130,13820,13820,13820,13820,0
|
|
20241113,155700,16737911130,13820,13820,13820,13820,0
|
|
20241113,155600,16737911130,13820,13820,13820,13820,0
|
|
20241113,155500,16737911130,13820,13820,13820,13820,0
|
|
20241113,155400,16737911130,13820,13820,13820,13820,0
|
|
20241113,155300,16737911130,13820,13820,13820,13820,0
|
|
20241113,155200,16737911130,13820,13820,13820,13820,0
|
|
20241113,155100,16737911130,13820,13820,13820,13820,0
|
|
20241113,155000,16737911130,13820,13820,13820,13820,0
|
|
20241113,154900,16737911130,13820,13820,13820,13820,0
|
|
20241113,154800,16737911130,13820,13820,13820,13820,0
|
|
20241113,154700,16737911130,13820,13820,13820,13820,0
|
|
20241113,154600,16737911130,13820,13820,13820,13820,0
|
|
20241113,154500,16737911130,13820,13820,13820,13820,0
|
|
20241113,154400,16737911130,13820,13820,13820,13820,0
|
|
20241113,154300,16737911130,13820,13820,13820,13820,0
|
|
20241113,154200,16737911130,13820,13820,13820,13820,0
|
|
20241113,154100,16737911130,13820,13820,13820,13820,0
|
|
20241113,154000,16737911130,13820,13820,13820,13820,0
|
|
20241113,153900,16737911130,13820,13820,13820,13820,0
|
|
20241113,153800,16737911130,13820,13820,13820,13820,10219
|
|
20241113,153700,16737911130,13820,13820,13820,13820,0
|
|
20241113,153600,16737911130,13820,13820,13820,13820,0
|
|
20241113,153500,16737911130,13820,13820,13820,13820,0
|
|
20241113,153400,16737911130,13820,13820,13820,13820,0
|
|
20241113,153300,16737911130,13820,13820,13820,13820,0
|
|
20241113,153200,16737911130,13820,13820,13820,13820,0
|
|
20241113,153100,16737911130,13820,13820,13820,13820,0
|
|
20241113,153000,16737911130,13820,13820,13820,13820,10219
|
|
20241113,152900,16596684550,13850,13850,13850,13850,0
|
|
20241113,152800,16596684550,13850,13850,13850,13850,0
|
|
20241113,152700,16596684550,13850,13850,13850,13850,0
|
|
20241113,152600,16596684550,13850,13850,13850,13850,0
|
|
20241113,152500,16596684550,13850,13850,13850,13850,0
|
|
20241113,152400,16596684550,13850,13850,13850,13850,0
|
|
20241113,152300,16596684550,13850,13850,13850,13850,0
|
|
20241113,152200,16596684550,13850,13850,13850,13850,0
|
|
20241113,152100,16596684550,13850,13850,13850,13850,0
|
|
20241113,152000,16596684550,13850,13850,13850,13850,0
|
|
20241113,151900,16596684550,13850,13910,13910,13850,2794
|
|
20241113,151800,16557864110,13910,13910,13910,13900,772
|
|
20241113,151700,16547127150,13910,13910,13920,13900,865
|
|
20241113,151600,16535094140,13900,13900,13920,13900,1077
|
|
20241113,151500,16520121870,13900,13910,13910,13900,1450
|
|
20241113,151400,16499952620,13910,13890,13910,13890,370
|
|
20241113,151300,16494808220,13890,13910,13920,13880,814
|
|
20241113,151200,16483489060,13910,13910,13930,13910,643
|
|
20241113,151100,16474539760,13940,13910,13950,13910,658
|
|
20241113,151000,16465372040,13940,13940,13940,13900,1388
|
|
20241113,150900,16446037440,13920,13920,13950,13920,351
|
|
20241113,150800,16441144170,13920,13920,13940,13910,2598
|
|
20241113,150700,16404948390,13930,13910,13930,13900,464
|
|
20241113,150600,16398489640,13910,13910,13920,13910,253
|
|
20241113,150500,16394968530,13900,13910,13930,13900,1539
|
|
20241113,150400,16373557990,13920,13900,13920,13900,1127
|
|
20241113,150300,16357876750,13900,13890,13930,13890,2419
|
|
20241113,150200,16324236870,13880,13900,13900,13850,1004
|
|
20241113,150100,16310310940,13900,13840,13900,13820,4066
|
|
20241113,150000,16253987390,13840,13810,13840,13800,1285
|
|
20241113,145900,16236210260,13810,13810,13810,13800,1772
|
|
20241113,145800,16211751140,13820,13820,13820,13810,982
|
|
20241113,145700,16198185100,13820,13820,13820,13810,127
|
|
20241113,145600,16196430080,13820,13820,13830,13810,318
|
|
20241113,145500,16192035670,13820,13820,13820,13810,956
|
|
20241113,145400,16178832910,13820,13820,13830,13820,847
|
|
20241113,145300,16167127300,13830,13840,13840,13830,1811
|
|
20241113,145200,16142080280,13850,13820,13850,13820,1565
|
|
20241113,145100,16120432720,13820,13840,13840,13820,246
|
|
20241113,145000,16117028940,13840,13840,13850,13840,174
|
|
20241113,144900,16114620770,13840,13820,13840,13820,1236
|
|
20241113,144800,16097538190,13820,13810,13820,13810,193
|
|
20241113,144700,16094871980,13810,13820,13820,13810,123
|
|
20241113,144600,16093172800,13810,13810,13820,13810,142
|
|
20241113,144500,16091211060,13820,13810,13820,13770,654
|
|
20241113,144400,16082193310,13810,13790,13820,13760,2254
|
|
20241113,144300,16051108990,13780,13810,13810,13780,2769
|
|
20241113,144200,16012924850,13810,13810,13830,13810,428
|
|
20241113,144100,16007007590,13810,13830,13830,13810,1484
|
|
20241113,144000,15986505930,13830,13840,13840,13830,1509
|
|
20241113,143900,15965634130,13840,13840,13840,13840,827
|
|
20241113,143800,15954188450,13850,13840,13850,13840,121
|
|
20241113,143700,15952512820,13840,13830,13840,13830,222
|
|
20241113,143600,15949441060,13830,13830,13830,13820,996
|
|
20241113,143500,15935672480,13850,13840,13850,13840,595
|
|
20241113,143400,15927436020,13840,13850,13850,13830,932
|
|
20241113,143300,15914538430,13860,13860,13860,13850,635
|
|
20241113,143200,15905737880,13860,13880,13880,13860,700
|
|
20241113,143100,15896028590,13880,13880,13880,13880,123
|
|
20241113,143000,15894321350,13870,13880,13880,13870,347
|
|
20241113,142900,15889508250,13870,13880,13880,13870,6
|
|
20241113,142800,15889424980,13890,13920,13920,13880,1239
|
|
20241113,142700,15872209470,13920,13910,13920,13910,340
|
|
20241113,142600,15867477750,13900,13890,13900,13890,159
|
|
20241113,142500,15865268140,13890,13860,13890,13860,268
|
|
20241113,142400,15861549010,13860,13860,13860,13860,331
|
|
20241113,142300,15856961350,13850,13860,13860,13850,238
|
|
20241113,142200,15853664980,13850,13860,13860,13850,123
|
|
20241113,142100,15851960400,13850,13830,13870,13830,1121
|
|
20241113,142000,15836442490,13820,13840,13840,13820,430
|
|
20241113,141900,15830492550,13840,13830,13840,13820,470
|
|
20241113,141800,15823990360,13820,13870,13870,13820,1967
|
|
20241113,141700,15796769240,13880,13880,13880,13880,273
|
|
20241113,141600,15792980000,13880,13890,13890,13880,546
|
|
20241113,141500,15785401180,13880,13870,13880,13870,140
|
|
20241113,141400,15783458970,13870,13850,13870,13840,418
|
|
20241113,141300,15777669600,13850,13840,13850,13840,728
|
|
20241113,141200,15767593780,13840,13850,13850,13830,747
|
|
20241113,141100,15757251850,13850,13890,13890,13850,619
|
|
20241113,141000,15748663940,13910,13900,13910,13900,187
|
|
20241113,140900,15746063660,13900,13880,13910,13880,447
|
|
20241113,140800,15739851620,13880,13870,13880,13870,74
|
|
20241113,140700,15738824520,13860,13850,13860,13840,200
|
|
20241113,140600,15736053190,13850,13840,13880,13840,1310
|
|
20241113,140500,15717901750,13830,13860,13870,13830,989
|
|
20241113,140400,15704205730,13850,13870,13870,13850,2728
|
|
20241113,140300,15666411860,13870,13890,13900,13870,1360
|
|
20241113,140200,15647533260,13890,13910,13910,13890,894
|
|
20241113,140100,15635101960,13910,13940,13940,13910,804
|
|
20241113,140000,15623911470,13940,13990,14000,13940,1643
|
|
20241113,135900,15600965460,13980,13980,13980,13980,11
|
|
20241113,135800,15600811680,13990,13980,13990,13980,307
|
|
20241113,135700,15596518820,13970,13970,13970,13970,288
|
|
20241113,135600,15592495460,13990,13970,13990,13970,291
|
|
20241113,135500,15588427000,13970,13990,14000,13970,497
|
|
20241113,135400,15581478290,13990,13980,13990,13980,163
|
|
20241113,135300,15579199020,13970,13970,13980,13960,313
|
|
20241113,135200,15574825500,13970,13970,13970,13970,1
|
|
20241113,135100,15574811530,13960,13990,13990,13950,952
|
|
20241113,135000,15561509590,13990,13980,13990,13980,189
|
|
20241113,134900,15558866600,13970,13980,13980,13970,157
|
|
20241113,134800,15556672030,13980,13990,13990,13970,81
|
|
20241113,134700,15555539470,13990,13990,13990,13980,832
|
|
20241113,134600,15543904830,13990,14000,14000,13990,185
|
|
20241113,134500,15541315420,13990,14000,14000,13990,126
|
|
20241113,134400,15539552470,14000,14010,14010,13990,900
|
|
20241113,134300,15526953900,14010,14010,14010,14010,16
|
|
20241113,134200,15526729740,14010,14010,14010,14010,174
|
|
20241113,134100,15524292000,14010,14000,14010,14000,508
|
|
20241113,134000,15517176100,14000,14000,14010,14000,499
|
|
20241113,133900,15510190090,14010,14020,14020,14010,318
|
|
20241113,133800,15505733940,14010,14010,14010,14010,380
|
|
20241113,133700,15500410140,14010,14020,14020,14010,126
|
|
20241113,133600,15498644170,14020,14030,14030,14020,421
|
|
20241113,133500,15492738930,14030,14030,14040,14030,530
|
|
20241113,133400,15485302010,14040,14040,14040,14030,684
|
|
20241113,133300,15475703290,14050,14060,14060,14050,622
|
|
20241113,133200,15466963800,14040,14040,14040,14030,1507
|
|
20241113,133100,15445811630,14040,14020,14050,14020,1001
|
|
20241113,133000,15431760540,14010,14010,14010,14010,134
|
|
20241113,132900,15429883200,14010,14020,14020,14010,482
|
|
20241113,132800,15423128680,14030,14030,14040,14030,258
|
|
20241113,132700,15419507900,14030,14040,14040,14030,432
|
|
20241113,132600,15413443560,14040,13990,14050,13990,2038
|
|
20241113,132500,15384878670,13990,13960,13990,13960,276
|
|
20241113,132400,15381021170,13960,13960,13960,13960,132
|
|
20241113,132300,15379178450,13950,13940,13950,13940,340
|
|
20241113,132200,15374438690,13910,13910,13910,13910,133
|
|
20241113,132100,15372588660,13900,13910,13920,13900,1047
|
|
20241113,132000,15358022950,13900,13910,13920,13900,1213
|
|
20241113,131900,15341152490,13910,13900,13920,13900,582
|
|
20241113,131800,15333062100,13890,13850,13890,13850,422
|
|
20241113,131700,15327210590,13850,13860,13860,13850,956
|
|
20241113,131600,15313961450,13860,13880,13880,13850,1074
|
|
20241113,131500,15299075380,13890,13900,13900,13890,132
|
|
20241113,131400,15297241620,13890,13890,13900,13890,432
|
|
20241113,131300,15291240170,13870,13910,13910,13870,1128
|
|
20241113,131200,15275559030,13910,13920,13920,13910,1421
|
|
20241113,131100,15255792730,13930,13970,13970,13930,2839
|
|
20241113,131000,15216201900,13960,13960,13970,13960,317
|
|
20241113,130900,15211774260,13970,13970,13970,13960,563
|
|
20241113,130800,15203909700,13960,13950,13960,13950,212
|
|
20241113,130700,15200951200,13950,13970,13970,13950,1180
|
|
20241113,130600,15184474350,13970,13980,13990,13970,327
|
|
20241113,130500,15179904600,13980,13990,13990,13980,227
|
|
20241113,130400,15176728970,13990,13990,13990,13980,184
|
|
20241113,130300,15174154880,13990,13980,14000,13980,759
|
|
20241113,130200,15163538340,13980,13980,13980,13980,17
|
|
20241113,130100,15163300680,13970,13970,13970,13970,109
|
|
20241113,130000,15161777950,13970,13950,13970,13950,356
|
|
20241113,125900,15156809250,13940,13940,13950,13940,76
|
|
20241113,125800,15155749580,13950,13990,13990,13950,2365
|
|
20241113,125700,15122695790,13990,14010,14010,13990,1766
|
|
20241113,125600,15097977510,14000,14020,14020,14000,1197
|
|
20241113,125500,15081217640,14020,14010,14020,14010,65
|
|
20241113,125400,15080306880,14020,14010,14020,14000,246
|
|
20241113,125300,15076859160,14010,14020,14020,14010,343
|
|
20241113,125200,15072053680,14010,14020,14050,14010,2207
|
|
20241113,125100,15041114290,14020,14020,14020,14020,118
|
|
20241113,125000,15039459930,14020,14000,14020,14000,531
|
|
20241113,124900,15032024000,13990,13980,13990,13980,56
|
|
20241113,124800,15031240580,13990,14000,14000,13990,118
|
|
20241113,124700,15029589650,13990,14020,14020,13990,566
|
|
20241113,124600,15021665070,14020,14000,14020,14000,257
|
|
20241113,124500,15018066820,14000,14010,14010,14000,241
|
|
20241113,124400,15014692610,14000,14000,14010,14000,155
|
|
20241113,124300,15012521610,14010,13980,14020,13980,1326
|
|
20241113,124200,14993941400,13990,14020,14020,13990,971
|
|
20241113,124100,14980348470,14000,14020,14020,14000,322
|
|
20241113,124000,14975839330,14030,14010,14030,14000,428
|
|
20241113,123900,14969841220,14000,14000,14010,14000,209
|
|
20241113,123800,14966915190,14010,14000,14010,14000,12
|
|
20241113,123700,14966747150,14010,14030,14030,14010,569
|
|
20241113,123600,14958771640,14030,14030,14030,14020,76
|
|
20241113,123500,14957706050,14030,14020,14030,14020,262
|
|
20241113,123400,14954031800,14030,14030,14040,14030,461
|
|
20241113,123300,14947561730,14020,14030,14030,14020,177
|
|
20241113,123200,14945079180,14030,14030,14030,14030,497
|
|
20241113,123100,14938106270,14020,14030,14040,14020,236
|
|
20241113,123000,14934795160,14030,14030,14040,14020,410
|
|
20241113,122900,14929040580,14030,14040,14040,14030,66
|
|
20241113,122800,14928114510,14040,14050,14050,14030,195
|
|
20241113,122700,14925377600,14030,13990,14050,13990,875
|
|
20241113,122600,14913105220,13990,14000,14000,13990,725
|
|
20241113,122500,14902955460,14020,14020,14020,14020,184
|
|
20241113,122400,14900375780,14010,14040,14040,14010,800
|
|
20241113,122300,14889154190,14030,14020,14030,14010,589
|
|
20241113,122200,14880895380,14020,13990,14020,13990,336
|
|
20241113,122100,14876188680,13990,13950,13990,13940,578
|
|
20241113,122000,14868125190,13950,13960,13960,13950,837
|
|
20241113,121900,14856444250,13960,14000,14000,13960,348
|
|
20241113,121800,14851577010,14000,13990,14000,13980,354
|
|
20241113,121700,14846624560,13980,14000,14000,13980,865
|
|
20241113,121600,14834528400,14000,14010,14010,14000,747
|
|
20241113,121500,14824069400,14010,14000,14010,14000,242
|
|
20241113,121400,14820678990,13990,13980,14000,13970,647
|
|
20241113,121300,14811633220,13990,13970,13990,13970,1356
|
|
20241113,121200,14792667170,13970,13960,13970,13950,129
|
|
20241113,121100,14790866260,13950,13940,13970,13940,295
|
|
20241113,121000,14786746190,13950,13970,13970,13950,246
|
|
20241113,120900,14783312210,13980,13960,13980,13960,75
|
|
20241113,120800,14782264930,13960,13960,13960,13960,69
|
|
20241113,120700,14781301690,13960,13950,13960,13940,180
|
|
20241113,120600,14778791540,13960,13970,13970,13960,744
|
|
20241113,120500,14768398890,13960,13970,13980,13960,286
|
|
20241113,120400,14764402610,13970,13970,13970,13970,52
|
|
20241113,120300,14763676170,13960,13980,13980,13960,494
|
|
20241113,120200,14756774950,13960,13930,13960,13930,622
|
|
20241113,120100,14748099950,13950,13950,13950,13930,290
|
|
20241113,120000,14744054520,13950,13920,13950,13920,368
|
|
20241113,115900,14738930630,13910,13920,13920,13910,114
|
|
20241113,115800,14737344760,13920,13930,13930,13920,153
|
|
20241113,115700,14735214750,13930,13950,13960,13930,2408
|
|
20241113,115600,14701638970,13960,13960,13960,13950,577
|
|
20241113,115500,14693585470,13960,13960,13960,13960,159
|
|
20241113,115400,14691365830,13980,13970,13980,13970,446
|
|
20241113,115300,14685131840,13960,13980,13980,13950,400
|
|
20241113,115200,14679548590,13980,13930,13980,13930,1387
|
|
20241113,115100,14660213120,13920,13930,13930,13920,204
|
|
20241113,115000,14657371930,13920,13900,13930,13880,304
|
|
20241113,114900,14653143690,13890,13920,13920,13890,236
|
|
20241113,114800,14649862920,13910,13880,13920,13880,450
|
|
20241113,114700,14643611560,13880,13870,13880,13870,357
|
|
20241113,114600,14638656610,13870,13890,13900,13870,798
|
|
20241113,114500,14627583860,13900,13890,13900,13880,1049
|
|
20241113,114400,14613010130,13880,13880,13880,13880,187
|
|
20241113,114300,14610414570,13880,13860,13890,13860,490
|
|
20241113,114200,14603622650,13860,13860,13860,13860,83
|
|
20241113,114100,14602472270,13860,13860,13860,13860,330
|
|
20241113,114000,14597898470,13860,13870,13870,13860,488
|
|
20241113,113900,14591130120,13890,13890,13900,13890,436
|
|
20241113,113800,14585074060,13900,13890,13900,13890,43
|
|
20241113,113700,14584476770,13880,13860,13880,13860,156
|
|
20241113,113600,14582312320,13840,13840,13890,13840,652
|
|
20241113,113500,14573276050,13830,13820,13840,13820,286
|
|
20241113,113400,14569321450,13840,13880,13880,13840,1050
|
|
20241113,113300,14554774510,13880,13880,13900,13870,501
|
|
20241113,113200,14547824050,13880,13880,13900,13880,497
|
|
20241113,113100,14540921010,13900,13880,13900,13880,33
|
|
20241113,113000,14540462890,13900,13930,13930,13890,347
|
|
20241113,112900,14535639520,13930,13890,13930,13890,95
|
|
20241113,112800,14534319210,13890,13910,13910,13890,87
|
|
20241113,112700,14533109880,13910,13900,13930,13900,753
|
|
20241113,112600,14522634680,13890,13870,13910,13870,379
|
|
20241113,112500,14517371250,13900,13890,13900,13870,882
|
|
20241113,112400,14505128240,13900,13900,13900,13900,0
|
|
20241113,112300,14505128240,13900,13860,13910,13850,303
|
|
20241113,112200,14500920850,13850,13880,13880,13850,215
|
|
20241113,112100,14497937810,13850,13880,13880,13820,783
|
|
20241113,112000,14487095230,13870,13860,13870,13830,1229
|
|
20241113,111900,14470075390,13870,13880,13880,13870,179
|
|
20241113,111800,14467592460,13870,13850,13870,13850,285
|
|
20241113,111700,14463642210,13850,13880,13880,13850,1398
|
|
20241113,111600,14444260290,13880,13890,13890,13870,729
|
|
20241113,111500,14434146070,13890,13870,13890,13850,707
|
|
20241113,111400,14424334820,13860,13910,13910,13860,1314
|
|
20241113,111300,14406088740,13910,13940,13940,13910,600
|
|
20241113,111200,14397740150,13940,13960,13960,13930,928
|
|
20241113,111100,14384800740,13960,13970,13980,13950,623
|
|
20241113,111000,14376099720,13970,14000,14000,13970,663
|
|
20241113,110900,14366834720,13950,13950,13980,13950,1900
|
|
20241113,110800,14340305570,13960,13960,13970,13960,115
|
|
20241113,110700,14338700030,13960,13970,13970,13950,527
|
|
20241113,110600,14331343370,13970,14040,14040,13970,3098
|
|
20241113,110500,14287986870,14040,14050,14050,14030,1035
|
|
20241113,110400,14273453810,14070,14010,14080,14010,407
|
|
20241113,110300,14267746310,14010,14020,14020,14010,364
|
|
20241113,110200,14262643050,14030,14040,14040,14030,219
|
|
20241113,110100,14259568850,14040,14100,14110,14040,2510
|
|
20241113,110000,14224234000,14100,14070,14100,14060,1653
|
|
20241113,105900,14200953820,14060,14040,14060,14030,770
|
|
20241113,105800,14190138680,14020,14050,14050,14010,1066
|
|
20241113,105700,14175189870,14030,13950,14060,13950,2048
|
|
20241113,105600,14146494240,13950,13910,13950,13910,1441
|
|
20241113,105500,14126431930,13920,13910,13920,13910,477
|
|
20241113,105400,14119792130,13920,13920,13920,13910,454
|
|
20241113,105300,14113475910,13900,13890,13900,13870,358
|
|
20241113,105200,14108504320,13890,13910,13960,13890,1602
|
|
20241113,105100,14086218170,13900,13880,13900,13880,360
|
|
20241113,105000,14081219710,13900,13890,13900,13880,740
|
|
20241113,104900,14070940000,13890,13880,13890,13880,96
|
|
20241113,104800,14069607350,13870,13960,13960,13870,3898
|
|
20241113,104700,14015340650,13960,13940,13970,13940,553
|
|
20241113,104600,14007626400,13940,13950,13970,13940,972
|
|
20241113,104500,13994066480,13950,13910,13950,13900,2473
|
|
20241113,104400,13959661910,13900,13890,13910,13890,1619
|
|
20241113,104300,13937155380,13890,13820,13890,13810,5205
|
|
20241113,104200,13865236730,13810,13830,13840,13810,1770
|
|
20241113,104100,13840768740,13830,13860,13870,13820,1107
|
|
20241113,104000,13825455410,13850,13770,13850,13770,1826
|
|
20241113,103900,13800294270,13770,13750,13770,13750,217
|
|
20241113,103800,13797309310,13740,13800,13800,13740,4192
|
|
20241113,103700,13739612910,13790,13800,13800,13780,2435
|
|
20241113,103600,13706035390,13800,13750,13800,13740,2865
|
|
20241113,103500,13666558760,13770,13700,13770,13690,1434
|
|
20241113,103400,13646888820,13700,13690,13700,13690,1063
|
|
20241113,103300,13632329420,13700,13730,13730,13700,3256
|
|
20241113,103200,13587698150,13730,13790,13790,13730,1979
|
|
20241113,103100,13560486730,13800,13760,13800,13760,5572
|
|
20241113,103000,13483760120,13760,13770,13780,13740,2967
|
|
20241113,102900,13442950140,13760,13820,13820,13730,7820
|
|
20241113,102800,13335205040,13820,13880,13880,13820,1024
|
|
20241113,102700,13321030330,13870,13820,13890,13820,1936
|
|
20241113,102600,13294212770,13810,13880,13880,13810,3342
|
|
20241113,102500,13247987280,13890,13890,13900,13890,310
|
|
20241113,102400,13243680420,13890,13870,13890,13830,4859
|
|
20241113,102300,13176365100,13850,13900,13900,13850,2104
|
|
20241113,102200,13147188250,13910,13910,13920,13900,1959
|
|
20241113,102100,13119948620,13920,13990,13990,13910,5351
|
|
20241113,102000,13045385620,13990,14010,14010,13970,1501
|
|
20241113,101900,13024393200,14010,13950,14010,13940,1391
|
|
20241113,101800,13004945660,13950,13980,14020,13940,2473
|
|
20241113,101700,12970407980,13970,14030,14030,13940,5976
|
|
20241113,101600,12886961260,13940,14020,14090,13900,12772
|
|
20241113,101500,12708503900,14010,13940,14120,13930,8421
|
|
20241113,101400,12590527490,13930,14290,14290,13910,12197
|
|
20241113,101300,12418134110,14510,14510,14510,14510,0
|
|
20241113,101200,12418134110,14510,13720,14510,13680,10494
|
|
20241113,101100,12271882100,13690,13700,13730,13680,4844
|
|
20241113,101000,12205457210,13700,13820,13820,13700,6421
|
|
20241113,100900,12117089510,13820,13810,13830,13780,6069
|
|
20241113,100800,12033285120,13800,13890,13910,13800,7940
|
|
20241113,100700,11923305150,13900,13870,13940,13850,2735
|
|
20241113,100600,11885348390,13850,13970,13980,13830,16248
|
|
20241113,100500,11659424350,14000,14070,14080,13970,16121
|
|
20241113,100400,11433332100,14090,14180,14180,14060,6196
|
|
20241113,100300,11345933320,14170,14150,14210,14140,2056
|
|
20241113,100200,11316811050,14170,14130,14190,14130,2851
|
|
20241113,100100,11276446910,14080,14110,14180,14080,7982
|
|
20241113,100000,11163724780,14110,14210,14210,14020,13145
|
|
20241113,095900,10978036410,14210,14210,14220,14170,2046
|
|
20241113,095800,10949001180,14190,14350,14350,14150,21058
|
|
20241113,095700,10648996830,14340,14350,14360,14340,2254
|
|
20241113,095600,10616656220,14350,14460,14470,14350,4635
|
|
20241113,095500,10549913120,14450,14400,14450,14370,3581
|
|
20241113,095400,10498315360,14400,14350,14410,14330,3056
|
|
20241113,095300,10454437180,14350,14330,14410,14330,2583
|
|
20241113,095200,10417309210,14330,14330,14370,14330,2269
|
|
20241113,095100,10384782120,14330,14360,14370,14320,5597
|
|
20241113,095000,10304519390,14360,14420,14430,14360,3833
|
|
20241113,094900,10249375830,14420,14490,14490,14350,14671
|
|
20241113,094800,10038004470,14480,14590,14630,14480,11618
|
|
20241113,094700,9869176370,14580,14600,14610,14580,1474
|
|
20241113,094600,9847668210,14600,14610,14640,14600,2393
|
|
20241113,094500,9812703630,14610,14650,14670,14580,4660
|
|
20241113,094400,9744627540,14650,14680,14690,14640,3016
|
|
20241113,094300,9700390120,14700,14720,14940,14650,6668
|
|
20241113,094200,9602129100,14700,14770,14790,14700,2647
|
|
20241113,094100,9563054010,14770,14590,15000,14500,18134
|
|
20241113,094000,9296134230,14590,14770,14770,14590,15254
|
|
20241113,093900,9072281620,14810,14710,14830,14710,5815
|
|
20241113,093800,8986504780,14710,14800,14800,14710,15298
|
|
20241113,093700,8760727990,14810,14910,14910,14810,3920
|
|
20241113,093600,8702536220,14900,14930,14930,14830,5984
|
|
20241113,093500,8613569370,14940,14940,15030,14870,11701
|
|
20241113,093400,8438741850,14930,15040,15040,14930,4189
|
|
20241113,093300,8375936590,15030,14940,15040,14920,2585
|
|
20241113,093200,8337146020,14960,15140,15150,14940,6722
|
|
20241113,093100,8235947860,15140,15190,15210,15140,5113
|
|
20241113,093000,8158285820,15190,15100,15190,15060,11073
|
|
20241113,092900,7990895070,15080,14970,15100,14950,4097
|
|
20241113,092800,7929432500,14980,15120,15210,14980,18131
|
|
20241113,092700,7655274170,15140,15110,15170,15070,8407
|
|
20241113,092600,7528062040,15100,14950,15150,14950,9639
|
|
20241113,092500,7382660290,14950,14980,15000,14900,6580
|
|
20241113,092400,7284226150,14990,14850,15000,14830,9281
|
|
20241113,092300,7145613720,14850,14940,14940,14830,7405
|
|
20241113,092200,7035438290,14940,14940,14980,14920,4529
|
|
20241113,092100,6967756130,14940,14880,14980,14850,5768
|
|
20241113,092000,6881912140,14920,14980,15010,14850,16112
|
|
20241113,091900,6641544010,14980,15010,15050,14940,9313
|
|
20241113,091800,6502024700,15050,15050,15080,14990,11594
|
|
20241113,091700,6327796460,15030,15140,15140,14950,16844
|
|
20241113,091600,6074627880,15120,15110,15240,15050,15070
|
|
20241113,091500,5846660920,15110,15400,15470,15110,27045
|
|
20241113,091400,5433026650,15450,15370,15480,15300,19077
|
|
20241113,091300,5139683080,15310,15150,15420,15150,69001
|
|
20241113,091200,4082767710,15150,15100,15170,15100,5604
|
|
20241113,091100,3997876050,15120,15080,15190,15080,10039
|
|
20241113,091000,3845823190,15070,15200,15210,15070,15369
|
|
20241113,090900,3612794410,15200,15150,15240,15110,22493
|
|
20241113,090800,3271688830,15140,14980,15200,14960,20780
|
|
20241113,090700,2957922610,14980,14910,14990,14800,13772
|
|
20241113,090600,2752879330,14920,15030,15030,14920,7543
|
|
20241113,090500,2639793440,15030,15050,15070,14990,8245
|
|
20241113,090400,2515852760,15070,15080,15090,15000,16786
|
|
20241113,090300,2263304030,15100,15200,15250,15080,27456
|
|
20241113,090200,1847313680,15220,14960,15290,14930,41995
|
|
20241113,090100,1211398950,14960,14750,15130,14730,43058
|
|
20241113,090000,566442990,14750,14280,14930,14280,38903
|