702 lines
38 KiB
CSV
702 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,203900,14762486750,22150,22150,22150,22150,5095
|
|
20241101,203800,14762486750,22150,22150,22150,22150,0
|
|
20241101,203700,14762486750,22150,22150,22150,22150,0
|
|
20241101,203600,14762486750,22150,22150,22150,22150,0
|
|
20241101,203500,14762486750,22150,22150,22150,22150,0
|
|
20241101,203400,14762486750,22150,22150,22150,22150,0
|
|
20241101,203300,14762486750,22150,22150,22150,22150,0
|
|
20241101,203200,14762486750,22150,22150,22150,22150,0
|
|
20241101,203100,14762486750,22150,22150,22150,22150,0
|
|
20241101,203000,14762486750,22150,22150,22150,22150,0
|
|
20241101,202900,14762486750,22150,22150,22150,22150,0
|
|
20241101,202800,14762486750,22150,22150,22150,22150,0
|
|
20241101,202700,14762486750,22150,22150,22150,22150,0
|
|
20241101,202600,14762486750,22150,22150,22150,22150,0
|
|
20241101,202500,14762486750,22150,22150,22150,22150,0
|
|
20241101,202400,14762486750,22150,22150,22150,22150,0
|
|
20241101,202300,14762486750,22150,22150,22150,22150,0
|
|
20241101,202200,14762486750,22150,22150,22150,22150,0
|
|
20241101,202100,14762486750,22150,22150,22150,22150,0
|
|
20241101,202000,14762486750,22150,22150,22150,22150,0
|
|
20241101,201900,14762486750,22150,22150,22150,22150,0
|
|
20241101,201800,14762486750,22150,22150,22150,22150,0
|
|
20241101,201700,14762486750,22150,22150,22150,22150,0
|
|
20241101,201600,14762486750,22150,22150,22150,22150,0
|
|
20241101,201500,14762486750,22150,22150,22150,22150,0
|
|
20241101,201400,14762486750,22150,22150,22150,22150,0
|
|
20241101,201300,14762486750,22150,22150,22150,22150,0
|
|
20241101,201200,14762486750,22150,22150,22150,22150,0
|
|
20241101,201100,14762486750,22150,22150,22150,22150,0
|
|
20241101,201000,14762486750,22150,22150,22150,22150,0
|
|
20241101,200900,14762486750,22150,22150,22150,22150,5095
|
|
20241101,200800,14762486750,22150,22150,22150,22150,0
|
|
20241101,200700,14762486750,22150,22150,22150,22150,0
|
|
20241101,200600,14762486750,22150,22150,22150,22150,0
|
|
20241101,200500,14762486750,22150,22150,22150,22150,0
|
|
20241101,200400,14762486750,22150,22150,22150,22150,0
|
|
20241101,200300,14762486750,22150,22150,22150,22150,0
|
|
20241101,200200,14762486750,22150,22150,22150,22150,0
|
|
20241101,200100,14762486750,22150,22150,22150,22150,0
|
|
20241101,200000,14762486750,22150,22150,22150,22150,0
|
|
20241101,195900,14762486750,22150,22150,22150,22150,0
|
|
20241101,195800,14762486750,22150,22150,22150,22150,0
|
|
20241101,195700,14762486750,22150,22150,22150,22150,0
|
|
20241101,195600,14762486750,22150,22150,22150,22150,0
|
|
20241101,195500,14762486750,22150,22150,22150,22150,0
|
|
20241101,195400,14762486750,22150,22150,22150,22150,0
|
|
20241101,195300,14762486750,22150,22150,22150,22150,0
|
|
20241101,195200,14762486750,22150,22150,22150,22150,0
|
|
20241101,195100,14762486750,22150,22150,22150,22150,0
|
|
20241101,195000,14762486750,22150,22150,22150,22150,0
|
|
20241101,194900,14762486750,22150,22150,22150,22150,0
|
|
20241101,194800,14762486750,22150,22150,22150,22150,0
|
|
20241101,194700,14762486750,22150,22150,22150,22150,0
|
|
20241101,194600,14762486750,22150,22150,22150,22150,0
|
|
20241101,194500,14762486750,22150,22150,22150,22150,0
|
|
20241101,194400,14762486750,22150,22150,22150,22150,0
|
|
20241101,194300,14762486750,22150,22150,22150,22150,0
|
|
20241101,194200,14762486750,22150,22150,22150,22150,0
|
|
20241101,194100,14762486750,22150,22150,22150,22150,0
|
|
20241101,194000,14762486750,22150,22150,22150,22150,0
|
|
20241101,193900,14762486750,22150,22150,22150,22150,5095
|
|
20241101,193800,14762486750,22150,22150,22150,22150,0
|
|
20241101,193700,14762486750,22150,22150,22150,22150,0
|
|
20241101,193600,14762486750,22150,22150,22150,22150,0
|
|
20241101,193500,14762486750,22150,22150,22150,22150,0
|
|
20241101,193400,14762486750,22150,22150,22150,22150,0
|
|
20241101,193300,14762486750,22150,22150,22150,22150,0
|
|
20241101,193200,14762486750,22150,22150,22150,22150,0
|
|
20241101,193100,14762486750,22150,22150,22150,22150,0
|
|
20241101,193000,14762486750,22150,22150,22150,22150,0
|
|
20241101,192900,14762486750,22150,22150,22150,22150,0
|
|
20241101,192800,14762486750,22150,22150,22150,22150,0
|
|
20241101,192700,14762486750,22150,22150,22150,22150,0
|
|
20241101,192600,14762486750,22150,22150,22150,22150,0
|
|
20241101,192500,14762486750,22150,22150,22150,22150,0
|
|
20241101,192400,14762486750,22150,22150,22150,22150,0
|
|
20241101,192300,14762486750,22150,22150,22150,22150,0
|
|
20241101,192200,14762486750,22150,22150,22150,22150,0
|
|
20241101,192100,14762486750,22150,22150,22150,22150,0
|
|
20241101,192000,14762486750,22150,22150,22150,22150,0
|
|
20241101,191900,14762486750,22150,22150,22150,22150,0
|
|
20241101,191800,14762486750,22150,22150,22150,22150,0
|
|
20241101,191700,14762486750,22150,22150,22150,22150,0
|
|
20241101,191600,14762486750,22150,22150,22150,22150,0
|
|
20241101,191500,14762486750,22150,22150,22150,22150,0
|
|
20241101,191400,14762486750,22150,22150,22150,22150,0
|
|
20241101,191300,14762486750,22150,22150,22150,22150,0
|
|
20241101,191200,14762486750,22150,22150,22150,22150,0
|
|
20241101,191100,14762486750,22150,22150,22150,22150,0
|
|
20241101,191000,14762486750,22150,22150,22150,22150,0
|
|
20241101,190900,14762486750,22150,22150,22150,22150,5095
|
|
20241101,190800,14762486750,22150,22150,22150,22150,0
|
|
20241101,190700,14762486750,22150,22150,22150,22150,0
|
|
20241101,190600,14762486750,22150,22150,22150,22150,0
|
|
20241101,190500,14762486750,22150,22150,22150,22150,0
|
|
20241101,190400,14762486750,22150,22150,22150,22150,0
|
|
20241101,190300,14762486750,22150,22150,22150,22150,0
|
|
20241101,190200,14762486750,22150,22150,22150,22150,0
|
|
20241101,190100,14762486750,22150,22150,22150,22150,0
|
|
20241101,190000,14762486750,22150,22150,22150,22150,0
|
|
20241101,185900,14762486750,22150,22150,22150,22150,0
|
|
20241101,185800,14762486750,22150,22150,22150,22150,0
|
|
20241101,185700,14762486750,22150,22150,22150,22150,0
|
|
20241101,185600,14762486750,22150,22150,22150,22150,0
|
|
20241101,185500,14762486750,22150,22150,22150,22150,0
|
|
20241101,185400,14762486750,22150,22150,22150,22150,0
|
|
20241101,185300,14762486750,22150,22150,22150,22150,0
|
|
20241101,185200,14762486750,22150,22150,22150,22150,0
|
|
20241101,185100,14762486750,22150,22150,22150,22150,0
|
|
20241101,185000,14762486750,22150,22150,22150,22150,0
|
|
20241101,184900,14762486750,22150,22150,22150,22150,0
|
|
20241101,184800,14762486750,22150,22150,22150,22150,0
|
|
20241101,184700,14762486750,22150,22150,22150,22150,0
|
|
20241101,184600,14762486750,22150,22150,22150,22150,0
|
|
20241101,184500,14762486750,22150,22150,22150,22150,0
|
|
20241101,184400,14762486750,22150,22150,22150,22150,0
|
|
20241101,184300,14762486750,22150,22150,22150,22150,0
|
|
20241101,184200,14762486750,22150,22150,22150,22150,0
|
|
20241101,184100,14762486750,22150,22150,22150,22150,0
|
|
20241101,184000,14762486750,22150,22150,22150,22150,0
|
|
20241101,183900,14762486750,22150,22150,22150,22150,5095
|
|
20241101,183800,14762486750,22150,22150,22150,22150,0
|
|
20241101,183700,14762486750,22150,22150,22150,22150,0
|
|
20241101,183600,14762486750,22150,22150,22150,22150,0
|
|
20241101,183500,14762486750,22150,22150,22150,22150,0
|
|
20241101,183400,14762486750,22150,22150,22150,22150,0
|
|
20241101,183300,14762486750,22150,22150,22150,22150,0
|
|
20241101,183200,14762486750,22150,22150,22150,22150,0
|
|
20241101,183100,14762486750,22150,22150,22150,22150,0
|
|
20241101,183000,14762486750,22150,22150,22150,22150,0
|
|
20241101,182900,14762486750,22150,22150,22150,22150,0
|
|
20241101,182800,14762486750,22150,22150,22150,22150,0
|
|
20241101,182700,14762486750,22150,22150,22150,22150,0
|
|
20241101,182600,14762486750,22150,22150,22150,22150,0
|
|
20241101,182500,14762486750,22150,22150,22150,22150,0
|
|
20241101,182400,14762486750,22150,22150,22150,22150,0
|
|
20241101,182300,14762486750,22150,22150,22150,22150,0
|
|
20241101,182200,14762486750,22150,22150,22150,22150,0
|
|
20241101,182100,14762486750,22150,22150,22150,22150,0
|
|
20241101,182000,14762486750,22150,22150,22150,22150,0
|
|
20241101,181900,14762486750,22150,22150,22150,22150,0
|
|
20241101,181800,14762486750,22150,22150,22150,22150,0
|
|
20241101,181700,14762486750,22150,22150,22150,22150,0
|
|
20241101,181600,14762486750,22150,22150,22150,22150,0
|
|
20241101,181500,14762486750,22150,22150,22150,22150,0
|
|
20241101,181400,14762486750,22150,22150,22150,22150,0
|
|
20241101,181300,14762486750,22150,22150,22150,22150,0
|
|
20241101,181200,14762486750,22150,22150,22150,22150,0
|
|
20241101,181100,14762486750,22150,22150,22150,22150,0
|
|
20241101,181000,14762486750,22150,22150,22150,22150,0
|
|
20241101,180900,14762486750,22150,22150,22150,22150,5095
|
|
20241101,180800,14762486750,22150,22150,22150,22150,0
|
|
20241101,180700,14762486750,22150,22150,22150,22150,0
|
|
20241101,180600,14762486750,22150,22150,22150,22150,0
|
|
20241101,180500,14762486750,22150,22150,22150,22150,0
|
|
20241101,180400,14762486750,22150,22150,22150,22150,0
|
|
20241101,180300,14762486750,22150,22150,22150,22150,0
|
|
20241101,180200,14762486750,22150,22150,22150,22150,0
|
|
20241101,180100,14762486750,22150,22150,22150,22150,0
|
|
20241101,180000,14762486750,22150,22150,22150,22150,0
|
|
20241101,175900,14762486750,22150,22150,22150,22150,0
|
|
20241101,175800,14762486750,22150,22150,22150,22150,0
|
|
20241101,175700,14762486750,22150,22150,22150,22150,0
|
|
20241101,175600,14762486750,22150,22150,22150,22150,0
|
|
20241101,175500,14762486750,22150,22150,22150,22150,0
|
|
20241101,175400,14762486750,22150,22150,22150,22150,0
|
|
20241101,175300,14762486750,22150,22150,22150,22150,0
|
|
20241101,175200,14762486750,22150,22150,22150,22150,0
|
|
20241101,175100,14762486750,22150,22150,22150,22150,0
|
|
20241101,175000,14762486750,22150,22150,22150,22150,0
|
|
20241101,174900,14762486750,22150,22150,22150,22150,0
|
|
20241101,174800,14762486750,22150,22150,22150,22150,0
|
|
20241101,174700,14762486750,22150,22150,22150,22150,0
|
|
20241101,174600,14762486750,22150,22150,22150,22150,0
|
|
20241101,174500,14762486750,22150,22150,22150,22150,0
|
|
20241101,174400,14762486750,22150,22150,22150,22150,0
|
|
20241101,174300,14762486750,22150,22150,22150,22150,0
|
|
20241101,174200,14762486750,22150,22150,22150,22150,0
|
|
20241101,174100,14762486750,22150,22150,22150,22150,0
|
|
20241101,174000,14762486750,22150,22150,22150,22150,0
|
|
20241101,173900,14762486750,22150,22150,22150,22150,5095
|
|
20241101,173800,14762486750,22150,22150,22150,22150,0
|
|
20241101,173700,14762486750,22150,22150,22150,22150,0
|
|
20241101,173600,14762486750,22150,22150,22150,22150,0
|
|
20241101,173500,14762486750,22150,22150,22150,22150,0
|
|
20241101,173400,14762486750,22150,22150,22150,22150,0
|
|
20241101,173300,14762486750,22150,22150,22150,22150,0
|
|
20241101,173200,14762486750,22150,22150,22150,22150,0
|
|
20241101,173100,14762486750,22150,22150,22150,22150,0
|
|
20241101,173000,14762486750,22150,22150,22150,22150,0
|
|
20241101,172900,14762486750,22150,22150,22150,22150,0
|
|
20241101,172800,14762486750,22150,22150,22150,22150,0
|
|
20241101,172700,14762486750,22150,22150,22150,22150,0
|
|
20241101,172600,14762486750,22150,22150,22150,22150,0
|
|
20241101,172500,14762486750,22150,22150,22150,22150,0
|
|
20241101,172400,14762486750,22150,22150,22150,22150,0
|
|
20241101,172300,14762486750,22150,22150,22150,22150,0
|
|
20241101,172200,14762486750,22150,22150,22150,22150,0
|
|
20241101,172100,14762486750,22150,22150,22150,22150,0
|
|
20241101,172000,14762486750,22150,22150,22150,22150,0
|
|
20241101,171900,14762486750,22150,22150,22150,22150,0
|
|
20241101,171800,14762486750,22150,22150,22150,22150,0
|
|
20241101,171700,14762486750,22150,22150,22150,22150,0
|
|
20241101,171600,14762486750,22150,22150,22150,22150,0
|
|
20241101,171500,14762486750,22150,22150,22150,22150,0
|
|
20241101,171400,14762486750,22150,22150,22150,22150,0
|
|
20241101,171300,14762486750,22150,22150,22150,22150,0
|
|
20241101,171200,14762486750,22150,22150,22150,22150,0
|
|
20241101,171100,14762486750,22150,22150,22150,22150,0
|
|
20241101,171000,14762486750,22150,22150,22150,22150,0
|
|
20241101,170900,14762486750,22150,22150,22150,22150,5095
|
|
20241101,170800,14762486750,22150,22150,22150,22150,0
|
|
20241101,170700,14762486750,22150,22150,22150,22150,0
|
|
20241101,170600,14762486750,22150,22150,22150,22150,0
|
|
20241101,170500,14762486750,22150,22150,22150,22150,0
|
|
20241101,170400,14762486750,22150,22150,22150,22150,0
|
|
20241101,170300,14762486750,22150,22150,22150,22150,0
|
|
20241101,170200,14762486750,22150,22150,22150,22150,0
|
|
20241101,170100,14762486750,22150,22150,22150,22150,0
|
|
20241101,170000,14762486750,22150,22150,22150,22150,0
|
|
20241101,165900,14762486750,22150,22150,22150,22150,0
|
|
20241101,165800,14762486750,22150,22150,22150,22150,0
|
|
20241101,165700,14762486750,22150,22150,22150,22150,0
|
|
20241101,165600,14762486750,22150,22150,22150,22150,0
|
|
20241101,165500,14762486750,22150,22150,22150,22150,0
|
|
20241101,165400,14762486750,22150,22150,22150,22150,0
|
|
20241101,165300,14762486750,22150,22150,22150,22150,0
|
|
20241101,165200,14762486750,22150,22150,22150,22150,0
|
|
20241101,165100,14762486750,22150,22150,22150,22150,0
|
|
20241101,165000,14762486750,22150,22150,22150,22150,0
|
|
20241101,164900,14762486750,22150,22150,22150,22150,0
|
|
20241101,164800,14762486750,22150,22150,22150,22150,0
|
|
20241101,164700,14762486750,22150,22150,22150,22150,0
|
|
20241101,164600,14762486750,22150,22150,22150,22150,0
|
|
20241101,164500,14762486750,22150,22150,22150,22150,0
|
|
20241101,164400,14762486750,22150,22150,22150,22150,0
|
|
20241101,164300,14762486750,22150,22150,22150,22150,0
|
|
20241101,164200,14762486750,22150,22150,22150,22150,0
|
|
20241101,164100,14762486750,22150,22150,22150,22150,0
|
|
20241101,164000,14762486750,22150,22150,22150,22150,0
|
|
20241101,163900,14762486750,22150,22150,22150,22150,5095
|
|
20241101,163800,14762486750,22150,22150,22150,22150,0
|
|
20241101,163700,14762486750,22150,22150,22150,22150,0
|
|
20241101,163600,14762486750,22150,22150,22150,22150,0
|
|
20241101,163500,14762486750,22150,22150,22150,22150,0
|
|
20241101,163400,14762486750,22150,22150,22150,22150,0
|
|
20241101,163300,14762486750,22150,22150,22150,22150,0
|
|
20241101,163200,14762486750,22150,22150,22150,22150,0
|
|
20241101,163100,14762486750,22150,22150,22150,22150,0
|
|
20241101,163000,14762486750,22150,22150,22150,22150,0
|
|
20241101,162900,14762486750,22150,22150,22150,22150,0
|
|
20241101,162800,14762486750,22150,22150,22150,22150,0
|
|
20241101,162700,14762486750,22150,22150,22150,22150,0
|
|
20241101,162600,14762486750,22150,22150,22150,22150,0
|
|
20241101,162500,14762486750,22150,22150,22150,22150,0
|
|
20241101,162400,14762486750,22150,22150,22150,22150,0
|
|
20241101,162300,14762486750,22150,22150,22150,22150,0
|
|
20241101,162200,14762486750,22150,22150,22150,22150,0
|
|
20241101,162100,14762486750,22150,22150,22150,22150,0
|
|
20241101,162000,14762486750,22150,22150,22150,22150,0
|
|
20241101,161900,14762486750,22150,22150,22150,22150,0
|
|
20241101,161800,14762486750,22150,22150,22150,22150,0
|
|
20241101,161700,14762486750,22150,22150,22150,22150,0
|
|
20241101,161600,14762486750,22150,22150,22150,22150,0
|
|
20241101,161500,14762486750,22150,22150,22150,22150,0
|
|
20241101,161400,14762486750,22150,22150,22150,22150,0
|
|
20241101,161300,14762486750,22150,22150,22150,22150,0
|
|
20241101,161200,14762486750,22150,22150,22150,22150,0
|
|
20241101,161100,14762486750,22150,22150,22150,22150,0
|
|
20241101,161000,14762486750,22150,22150,22150,22150,0
|
|
20241101,160900,14762486750,22150,22150,22150,22150,5095
|
|
20241101,160800,14762486750,22150,22150,22150,22150,0
|
|
20241101,160700,14762486750,22150,22150,22150,22150,0
|
|
20241101,160600,14762486750,22150,22150,22150,22150,0
|
|
20241101,160500,14762486750,22150,22150,22150,22150,0
|
|
20241101,160400,14762486750,22150,22150,22150,22150,0
|
|
20241101,160300,14762486750,22150,22150,22150,22150,0
|
|
20241101,160200,14762486750,22150,22150,22150,22150,0
|
|
20241101,160100,14762486750,22150,22150,22150,22150,0
|
|
20241101,160000,14762486750,22150,22150,22150,22150,0
|
|
20241101,155900,14762486750,22150,22150,22150,22150,0
|
|
20241101,155800,14762486750,22150,22150,22150,22150,0
|
|
20241101,155700,14762486750,22150,22150,22150,22150,0
|
|
20241101,155600,14762486750,22150,22150,22150,22150,0
|
|
20241101,155500,14762486750,22150,22150,22150,22150,0
|
|
20241101,155400,14762486750,22150,22150,22150,22150,0
|
|
20241101,155300,14762486750,22150,22150,22150,22150,0
|
|
20241101,155200,14762486750,22150,22150,22150,22150,0
|
|
20241101,155100,14762486750,22150,22150,22150,22150,0
|
|
20241101,155000,14762486750,22150,22150,22150,22150,0
|
|
20241101,154900,14762486750,22150,22150,22150,22150,0
|
|
20241101,154800,14762486750,22150,22150,22150,22150,0
|
|
20241101,154700,14762486750,22150,22150,22150,22150,0
|
|
20241101,154600,14762486750,22150,22150,22150,22150,0
|
|
20241101,154500,14762486750,22150,22150,22150,22150,0
|
|
20241101,154400,14762486750,22150,22150,22150,22150,0
|
|
20241101,154300,14762486750,22150,22150,22150,22150,0
|
|
20241101,154200,14762486750,22150,22150,22150,22150,0
|
|
20241101,154100,14762486750,22150,22150,22150,22150,0
|
|
20241101,154000,14762486750,22150,22150,22150,22150,0
|
|
20241101,153900,14762486750,22150,22150,22150,22150,5095
|
|
20241101,153800,14762486750,22150,22150,22150,22150,0
|
|
20241101,153700,14762486750,22150,22150,22150,22150,0
|
|
20241101,153600,14762486750,22150,22150,22150,22150,0
|
|
20241101,153500,14762486750,22150,22150,22150,22150,0
|
|
20241101,153400,14762486750,22150,22150,22150,22150,0
|
|
20241101,153300,14762486750,22150,22150,22150,22150,0
|
|
20241101,153200,14762486750,22150,22150,22150,22150,0
|
|
20241101,153100,14762486750,22150,22150,22150,22150,0
|
|
20241101,153000,14762486750,22150,22150,22150,22150,5095
|
|
20241101,152900,14649632500,22150,22150,22150,22150,0
|
|
20241101,152800,14649632500,22150,22150,22150,22150,0
|
|
20241101,152700,14649632500,22150,22150,22150,22150,0
|
|
20241101,152600,14649632500,22150,22150,22150,22150,0
|
|
20241101,152500,14649632500,22150,22150,22150,22150,0
|
|
20241101,152400,14649632500,22150,22150,22150,22150,0
|
|
20241101,152300,14649632500,22150,22150,22150,22150,0
|
|
20241101,152200,14649632500,22150,22150,22150,22150,0
|
|
20241101,152100,14649632500,22150,22150,22150,22150,0
|
|
20241101,152000,14649632500,22150,22150,22150,22150,0
|
|
20241101,151900,14649632500,22150,22100,22150,22050,1370
|
|
20241101,151800,14619354550,22100,22100,22150,22050,1318
|
|
20241101,151700,14590226850,22100,22100,22150,22050,1369
|
|
20241101,151600,14559974100,22100,22150,22150,22100,1678
|
|
20241101,151500,14522889650,22100,22150,22200,22100,3354
|
|
20241101,151400,14448763050,22200,22150,22200,22100,4841
|
|
20241101,151300,14341414700,22150,22200,22200,22100,1552
|
|
20241101,151200,14307053450,22200,22050,22200,22000,7300
|
|
20241101,151100,14146032800,22000,22150,22150,21900,16083
|
|
20241101,151000,13793146100,22050,22150,22200,22000,8506
|
|
20241101,150900,13605352600,22200,22200,22200,22150,1071
|
|
20241101,150800,13581590850,22200,22150,22200,22150,1021
|
|
20241101,150700,13558925450,22150,22200,22250,22150,1503
|
|
20241101,150600,13525585200,22200,22200,22250,22150,1762
|
|
20241101,150500,13486499800,22150,22200,22200,22000,11994
|
|
20241101,150400,13222195150,22200,22150,22250,22150,2392
|
|
20241101,150300,13169182250,22150,22200,22200,22000,8912
|
|
20241101,150200,12972351300,22200,22250,22250,22200,1036
|
|
20241101,150100,12949352050,22250,22350,22400,22200,3534
|
|
20241101,150000,12870652600,22350,22350,22450,22300,653
|
|
20241101,145900,12856055850,22350,22450,22500,22300,707
|
|
20241101,145800,12840170600,22400,22400,22400,22350,1137
|
|
20241101,145700,12814734650,22400,22400,22450,22350,975
|
|
20241101,145600,12792889700,22450,22400,22450,22350,874
|
|
20241101,145500,12773329050,22400,22400,22450,22350,1737
|
|
20241101,145400,12734408800,22400,22400,22400,22350,675
|
|
20241101,145300,12719311400,22350,22350,22350,22350,493
|
|
20241101,145200,12708292850,22350,22300,22350,22300,419
|
|
20241101,145100,12698937200,22350,22200,22350,22150,985
|
|
20241101,145000,12677052150,22250,22300,22300,22200,1277
|
|
20241101,144900,12648671500,22300,22150,22300,22150,3650
|
|
20241101,144800,12567664900,22150,22250,22300,22050,8376
|
|
20241101,144700,12382402600,22250,22250,22250,22150,4101
|
|
20241101,144600,12291410350,22200,22350,22350,22100,7338
|
|
20241101,144500,12128607900,22350,22400,22400,22300,1305
|
|
20241101,144400,12099458400,22400,22400,22450,22400,1473
|
|
20241101,144300,12066453700,22400,22400,22450,22400,1908
|
|
20241101,144200,12023702350,22400,22400,22450,22400,1551
|
|
20241101,144100,11988951400,22400,22450,22450,22400,735
|
|
20241101,144000,11972481650,22400,22450,22500,22400,2128
|
|
20241101,143900,11924705400,22450,22450,22500,22300,3126
|
|
20241101,143800,11854787450,22350,22550,22550,22300,10686
|
|
20241101,143700,11616265000,22550,22550,22550,22500,700
|
|
20241101,143600,11600482450,22550,22600,22600,22500,553
|
|
20241101,143500,11588009500,22600,22550,22600,22550,856
|
|
20241101,143400,11568687750,22550,22450,22550,22450,1672
|
|
20241101,143300,11531098550,22450,22400,22450,22400,1883
|
|
20241101,143200,11488853850,22450,22450,22450,22450,2037
|
|
20241101,143100,11443123200,22450,22350,22450,22350,1672
|
|
20241101,143000,11405610150,22400,22500,22500,22350,3012
|
|
20241101,142900,11338159900,22500,22450,22500,22450,370
|
|
20241101,142800,11329852000,22450,22450,22450,22450,643
|
|
20241101,142700,11315416650,22450,22400,22450,22400,986
|
|
20241101,142600,11293303550,22400,22350,22450,22350,426
|
|
20241101,142500,11283762300,22350,22400,22400,22300,593
|
|
20241101,142400,11270510300,22400,22350,22400,22250,1816
|
|
20241101,142300,11230002100,22350,22400,22400,22350,112
|
|
20241101,142200,11227495600,22400,22400,22400,22400,102
|
|
20241101,142100,11225210800,22400,22450,22450,22350,294
|
|
20241101,142000,11218631000,22450,22400,22450,22400,95
|
|
20241101,141900,11216500700,22350,22450,22450,22350,1096
|
|
20241101,141800,11191982300,22400,22400,22400,22400,463
|
|
20241101,141700,11181611100,22400,22400,22450,22350,217
|
|
20241101,141600,11176755300,22400,22400,22450,22400,309
|
|
20241101,141500,11169832350,22400,22350,22400,22350,632
|
|
20241101,141400,11155703050,22300,22350,22350,22300,243
|
|
20241101,141300,11150281450,22300,22350,22350,22300,958
|
|
20241101,141200,11128907950,22350,22400,22400,22300,234
|
|
20241101,141100,11123684850,22400,22300,22400,22250,771
|
|
20241101,141000,11106484950,22250,22300,22350,22250,543
|
|
20241101,140900,11094384000,22350,22350,22350,22300,2974
|
|
20241101,140800,11028029350,22400,22400,22450,22350,2960
|
|
20241101,140700,10961837600,22400,22450,22450,22400,1864
|
|
20241101,140600,10920075350,22450,22450,22500,22450,860
|
|
20241101,140500,10900767950,22450,22500,22500,22450,1516
|
|
20241101,140400,10866709500,22500,22450,22550,22450,1142
|
|
20241101,140300,10841064400,22450,22600,22600,22450,977
|
|
20241101,140200,10819090950,22650,22500,22650,22450,2717
|
|
20241101,140100,10757767650,22450,22400,22450,22400,1105
|
|
20241101,140000,10732961050,22400,22450,22450,22400,646
|
|
20241101,135900,10718489050,22300,22500,22500,22300,3804
|
|
20241101,135800,10633346700,22500,22450,22500,22450,1362
|
|
20241101,135700,10602737350,22450,22500,22500,22450,983
|
|
20241101,135600,10580634950,22400,22450,22450,22400,880
|
|
20241101,135500,10560890650,22450,22450,22450,22400,357
|
|
20241101,135400,10552877600,22450,22450,22500,22400,1357
|
|
20241101,135300,10522428400,22450,22450,22450,22400,504
|
|
20241101,135200,10511121950,22450,22400,22450,22400,675
|
|
20241101,135100,10495983250,22350,22350,22350,22300,996
|
|
20241101,135000,10473737800,22300,22200,22300,22200,398
|
|
20241101,134900,10464872350,22150,22200,22200,22150,464
|
|
20241101,134800,10454577850,22150,22200,22200,22150,878
|
|
20241101,134700,10435121650,22150,22200,22200,22150,942
|
|
20241101,134600,10414255350,22200,22350,22350,22150,2078
|
|
20241101,134500,10368127200,22400,22200,22400,22050,2204
|
|
20241101,134400,10319288000,22200,22150,22200,22150,2623
|
|
20241101,134300,10261187200,22200,22200,22250,22100,8328
|
|
20241101,134200,10076760800,22250,22300,22300,22200,1915
|
|
20241101,134100,10034178550,22300,22300,22350,22300,589
|
|
20241101,134000,10021033800,22300,22350,22350,22300,117
|
|
20241101,133900,10018424100,22350,22350,22400,22350,891
|
|
20241101,133800,9998509700,22400,22400,22400,22400,36
|
|
20241101,133700,9997703300,22400,22400,22400,22400,51
|
|
20241101,133600,9996560900,22400,22400,22450,22400,788
|
|
20241101,133500,9978907150,22400,22450,22450,22400,574
|
|
20241101,133400,9966023150,22450,22500,22500,22450,113
|
|
20241101,133300,9963486150,22400,22450,22500,22400,533
|
|
20241101,133200,9951525950,22400,22450,22450,22400,583
|
|
20241101,133100,9938454750,22450,22300,22450,22300,323
|
|
20241101,133000,9931225000,22300,22450,22450,22250,10787
|
|
20241101,132900,9690910250,22500,22550,22550,22500,442
|
|
20241101,132800,9680947000,22600,22500,22600,22450,2796
|
|
20241101,132700,9618017400,22500,22450,22550,22450,3599
|
|
20241101,132600,9537192400,22400,22300,22400,22300,484
|
|
20241101,132500,9526360750,22300,22300,22350,22300,1555
|
|
20241101,132400,9491682150,22300,22350,22350,22300,1942
|
|
20241101,132300,9448361250,22350,22350,22350,22350,876
|
|
20241101,132200,9428782650,22350,22300,22350,22300,1388
|
|
20241101,132100,9397783250,22300,22350,22350,22300,279
|
|
20241101,132000,9391547750,22350,22350,22350,22300,1210
|
|
20241101,131900,9364522450,22350,22350,22400,22350,923
|
|
20241101,131800,9343888400,22350,22350,22400,22350,1667
|
|
20241101,131700,9306605950,22400,22350,22400,22350,806
|
|
20241101,131600,9288565200,22400,22400,22400,22400,112
|
|
20241101,131500,9286056400,22400,22400,22400,22350,824
|
|
20241101,131400,9267599000,22400,22450,22450,22400,106
|
|
20241101,131300,9265224550,22400,22400,22450,22400,880
|
|
20241101,131200,9245512200,22400,22450,22450,22400,298
|
|
20241101,131100,9238836900,22400,22400,22400,22400,107
|
|
20241101,131000,9236440100,22400,22450,22450,22400,446
|
|
20241101,130900,9226442000,22450,22450,22450,22450,754
|
|
20241101,130800,9209514700,22500,22500,22500,22450,944
|
|
20241101,130700,9188284000,22500,22500,22500,22500,0
|
|
20241101,130600,9188284000,22500,22500,22550,22500,562
|
|
20241101,130500,9175638950,22550,22550,22550,22550,634
|
|
20241101,130400,9161342250,22550,22550,22550,22550,402
|
|
20241101,130300,9152277150,22500,22550,22550,22500,1088
|
|
20241101,130200,9127795600,22500,22550,22550,22500,5
|
|
20241101,130100,9127682900,22550,22550,22550,22500,94
|
|
20241101,130000,9125565500,22550,22600,22600,22550,576
|
|
20241101,125900,9112571600,22600,22550,22600,22550,3
|
|
20241101,125800,9112503900,22550,22550,22550,22550,507
|
|
20241101,125700,9101071050,22600,22650,22650,22450,12294
|
|
20241101,125600,8824722950,22700,22650,22700,22650,267
|
|
20241101,125500,8818673350,22650,22650,22650,22650,345
|
|
20241101,125400,8810859100,22700,22700,22700,22650,481
|
|
20241101,125300,8799942700,22700,22650,22700,22650,251
|
|
20241101,125200,8794246000,22700,22650,22700,22650,335
|
|
20241101,125100,8786658150,22700,22700,22700,22650,517
|
|
20241101,125000,8774924500,22700,22650,22700,22650,31
|
|
20241101,124900,8774222100,22700,22700,22700,22650,445
|
|
20241101,124800,8764127750,22700,22700,22700,22700,885
|
|
20241101,124700,8744038250,22700,22700,22700,22700,778
|
|
20241101,124600,8726377650,22700,22650,22700,22650,625
|
|
20241101,124500,8712204900,22700,22700,22700,22700,85
|
|
20241101,124400,8710275400,22650,22650,22650,22650,209
|
|
20241101,124300,8705541550,22650,22650,22650,22650,314
|
|
20241101,124200,8698429450,22650,22700,22700,22650,134
|
|
20241101,124100,8695394200,22650,22650,22650,22600,572
|
|
20241101,124000,8682440850,22650,22650,22700,22600,178
|
|
20241101,123900,8678408950,22650,22500,22650,22500,1910
|
|
20241101,123800,8635185350,22550,22500,22550,22450,513
|
|
20241101,123700,8623630700,22500,22500,22500,22400,643
|
|
20241101,123600,8609177750,22550,22550,22550,22550,2
|
|
20241101,123500,8609132650,22550,22550,22550,22550,62
|
|
20241101,123400,8607734550,22550,22550,22600,22550,626
|
|
20241101,123300,8593613100,22550,22550,22550,22550,260
|
|
20241101,123200,8587750100,22550,22500,22550,22450,1507
|
|
20241101,123100,8553837150,22500,22450,22500,22450,303
|
|
20241101,123000,8547034750,22500,22550,22550,22500,2452
|
|
20241101,122900,8491863600,22550,22550,22550,22500,108
|
|
20241101,122800,8489429700,22550,22550,22550,22500,733
|
|
20241101,122700,8472917700,22550,22500,22550,22450,714
|
|
20241101,122600,8456834900,22500,22400,22500,22400,579
|
|
20241101,122500,8443813500,22400,22450,22450,22400,465
|
|
20241101,122400,8433396800,22450,22400,22450,22400,351
|
|
20241101,122300,8425519150,22450,22450,22450,22400,632
|
|
20241101,122200,8411361050,22400,22400,22450,22400,305
|
|
20241101,122100,8404528750,22400,22400,22450,22400,174
|
|
20241101,122000,8400628450,22400,22450,22450,22400,218
|
|
20241101,121900,8395744150,22450,22550,22550,22400,1691
|
|
20241101,121800,8357786600,22550,22550,22600,22500,1505
|
|
20241101,121700,8323880850,22600,22650,22650,22600,490
|
|
20241101,121600,8312794050,22650,22650,22650,22650,457
|
|
20241101,121500,8302443000,22650,22650,22650,22650,138
|
|
20241101,121400,8299317300,22650,22650,22650,22650,184
|
|
20241101,121300,8295149700,22600,22700,22700,22600,1139
|
|
20241101,121200,8269345850,22700,22650,22700,22650,133
|
|
20241101,121100,8266332150,22650,22650,22700,22650,182
|
|
20241101,121000,8262209700,22700,22750,22750,22700,1091
|
|
20241101,120900,8237443900,22700,22700,22700,22700,117
|
|
20241101,120800,8234788000,22700,22700,22700,22700,258
|
|
20241101,120700,8228931400,22700,22700,22700,22650,832
|
|
20241101,120600,8210076750,22700,22700,22700,22650,308
|
|
20241101,120500,8203095000,22750,22750,22800,22700,2211
|
|
20241101,120400,8152777700,22750,22600,22750,22600,2828
|
|
20241101,120300,8088607300,22650,22550,22650,22550,223
|
|
20241101,120200,8083556650,22650,22600,22650,22600,250
|
|
20241101,120100,8077906600,22550,22600,22600,22550,470
|
|
20241101,120000,8067306200,22600,22550,22600,22550,361
|
|
20241101,115900,8059164700,22600,22550,22600,22550,462
|
|
20241101,115800,8048732600,22550,22550,22550,22550,771
|
|
20241101,115700,8031346550,22550,22550,22550,22500,418
|
|
20241101,115600,8021930700,22550,22500,22550,22450,423
|
|
20241101,115500,8012417700,22500,22500,22500,22500,846
|
|
20241101,115400,7993382700,22500,22450,22500,22450,393
|
|
20241101,115300,7984559350,22450,22400,22450,22400,392
|
|
20241101,115200,7975765350,22450,22450,22450,22450,533
|
|
20241101,115100,7963799500,22450,22400,22450,22400,17
|
|
20241101,115000,7963417950,22400,22450,22450,22400,2380
|
|
20241101,114900,7910079400,22500,22500,22500,22450,465
|
|
20241101,114800,7899633950,22450,22500,22500,22450,199
|
|
20241101,114700,7895166300,22500,22500,22500,22500,221
|
|
20241101,114600,7890193800,22500,22550,22550,22500,1233
|
|
20241101,114500,7862450200,22550,22550,22550,22550,277
|
|
20241101,114400,7856203850,22550,22550,22550,22500,623
|
|
20241101,114300,7842163550,22550,22550,22550,22550,154
|
|
20241101,114200,7838690850,22500,22500,22550,22450,528
|
|
20241101,114100,7826799050,22400,22400,22500,22400,1451
|
|
20241101,114000,7794224700,22400,22400,22400,22400,829
|
|
20241101,113900,7775655100,22400,22400,22450,22400,511
|
|
20241101,113800,7764208150,22400,22450,22450,22400,389
|
|
20241101,113700,7755493900,22450,22450,22450,22450,202
|
|
20241101,113600,7750959000,22450,22450,22500,22450,560
|
|
20241101,113500,7738382000,22500,22500,22500,22450,248
|
|
20241101,113400,7732808050,22450,22550,22550,22450,444
|
|
20241101,113300,7722810400,22550,22550,22550,22550,205
|
|
20241101,113200,7718187650,22550,22650,22650,22550,555
|
|
20241101,113100,7705642600,22650,22700,22700,22600,2033
|
|
20241101,113000,7659529400,22650,22700,22750,22650,456
|
|
20241101,112900,7649185650,22700,22650,22700,22650,384
|
|
20241101,112800,7640479100,22650,22600,22650,22550,2103
|
|
20241101,112700,7592966550,22600,22550,22600,22550,168
|
|
20241101,112600,7589175950,22550,22550,22600,22550,555
|
|
20241101,112500,7576660200,22550,22550,22550,22550,391
|
|
20241101,112400,7567843150,22550,22500,22550,22500,960
|
|
20241101,112300,7546209850,22450,22350,22500,22300,2290
|
|
20241101,112200,7494865250,22400,22450,22450,22400,895
|
|
20241101,112100,7474811150,22400,22400,22450,22400,1132
|
|
20241101,112000,7449418450,22350,22400,22400,22350,1529
|
|
20241101,111900,7415176400,22450,22500,22500,22400,666
|
|
20241101,111800,7400207650,22500,22550,22550,22500,242
|
|
20241101,111700,7394761100,22550,22500,22600,22500,763
|
|
20241101,111600,7377577600,22550,22450,22550,22400,821
|
|
20241101,111500,7359128900,22450,22450,22500,22250,6324
|
|
20241101,111400,7217719000,22450,22450,22450,22450,280
|
|
20241101,111300,7211433000,22450,22500,22500,22450,2004
|
|
20241101,111200,7166364900,22500,22550,22550,22500,1108
|
|
20241101,111100,7141381200,22550,22600,22600,22550,619
|
|
20241101,111000,7127408800,22600,22600,22600,22550,400
|
|
20241101,110900,7118370500,22550,22600,22600,22500,486
|
|
20241101,110800,7107419900,22550,22550,22600,22550,332
|
|
20241101,110700,7099933250,22550,22550,22550,22550,1307
|
|
20241101,110600,7070460400,22550,22600,22600,22550,158
|
|
20241101,110500,7066892300,22600,22600,22700,22600,386
|
|
20241101,110400,7058168450,22600,22650,22650,22600,516
|
|
20241101,110300,7046487350,22650,22650,22650,22650,362
|
|
20241101,110200,7038288050,22650,22650,22650,22650,5
|
|
20241101,110100,7038174800,22650,22750,22750,22650,420
|
|
20241101,110000,7028651100,22750,22750,22750,22650,327
|
|
20241101,105900,7021215450,22650,22700,22700,22650,1295
|
|
20241101,105800,6991828300,22700,22750,22750,22700,218
|
|
20241101,105700,6986879600,22750,22650,22750,22650,1018
|
|
20241101,105600,6963749550,22600,22600,22650,22550,1227
|
|
20241101,105500,6936013300,22550,22550,22550,22500,789
|
|
20241101,105400,6918232350,22550,22600,22600,22500,203
|
|
20241101,105300,6913663850,22500,22500,22500,22450,698
|
|
20241101,105200,6897967200,22500,22600,22600,22500,1130
|
|
20241101,105100,6872529450,22600,22500,22600,22450,1341
|
|
20241101,105000,6842402750,22450,22500,22550,22450,6754
|
|
20241101,104900,6690425850,22550,22500,22550,22500,463
|
|
20241101,104800,6679997600,22550,22600,22600,22500,397
|
|
20241101,104700,6671048100,22600,22600,22600,22550,665
|
|
20241101,104600,6656047200,22600,22550,22600,22550,215
|
|
20241101,104500,6651197850,22550,22550,22600,22550,1857
|
|
20241101,104400,6609318500,22600,22600,22650,22550,644
|
|
20241101,104300,6594765300,22600,22600,22600,22550,826
|
|
20241101,104200,6576105250,22600,22700,22700,22600,2047
|
|
20241101,104100,6529736250,22650,22650,22700,22650,497
|
|
20241101,104000,6518464200,22650,22650,22650,22600,230
|
|
20241101,103900,6513256400,22650,22600,22650,22600,334
|
|
20241101,103800,6505691750,22600,22600,22600,22600,638
|
|
20241101,103700,6491272950,22650,22550,22650,22550,1199
|
|
20241101,103600,6464173600,22600,22550,22600,22550,3479
|
|
20241101,103500,6385687300,22550,22600,22600,22550,1897
|
|
20241101,103400,6342907200,22600,22700,22700,22600,1474
|
|
20241101,103300,6309562050,22650,22650,22650,22600,324
|
|
20241101,103200,6302225200,22600,22650,22650,22600,271
|
|
20241101,103100,6296100450,22650,22600,22750,22600,5711
|
|
20241101,103000,6167016850,22600,22800,22800,22600,9071
|
|
20241101,102900,5961538600,22800,22800,22800,22750,197
|
|
20241101,102800,5957048650,22800,22750,22800,22750,457
|
|
20241101,102700,5946636650,22800,22700,22800,22700,410
|
|
20241101,102600,5937323350,22800,22800,22800,22700,653
|
|
20241101,102500,5922461300,22850,22800,22850,22750,333
|
|
20241101,102400,5914860750,22800,22800,22950,22750,1476
|
|
20241101,102300,5881137550,22800,22800,22800,22750,784
|
|
20241101,102200,5863266900,22750,22750,22750,22700,676
|
|
20241101,102100,5847906600,22700,22750,22750,22700,592
|
|
20241101,102000,5834458200,22700,22650,22750,22650,645
|
|
20241101,101900,5819809950,22650,22600,22700,22550,684
|
|
20241101,101800,5804311200,22550,22700,22700,22500,1346
|
|
20241101,101700,5773935850,22600,22550,22650,22500,3845
|
|
20241101,101600,5687041950,22600,22550,22650,22450,1267
|
|
20241101,101500,5658436300,22550,22700,22700,22450,4959
|
|
20241101,101400,5546439000,22700,22700,22750,22650,2424
|
|
20241101,101300,5491380150,22750,22750,22750,22700,155
|
|
20241101,101200,5487857850,22750,22700,22750,22700,1075
|
|
20241101,101100,5463437650,22750,22800,22850,22700,1878
|
|
20241101,101000,5420764400,22800,22850,22900,22750,757
|
|
20241101,100900,5403507950,22850,22900,22950,22850,1172
|
|
20241101,100800,5376691350,22900,22800,22900,22800,1014
|
|
20241101,100700,5353542950,22800,22750,22850,22750,4614
|
|
20241101,100600,5248404650,22750,22750,22800,22700,2899
|
|
20241101,100500,5182481450,22750,22900,22900,22750,3383
|
|
20241101,100400,5105391800,22900,22900,22900,22850,2130
|
|
20241101,100300,5056696900,22950,22900,22950,22900,722
|
|
20241101,100200,5040150750,22850,22850,22950,22850,854
|
|
20241101,100100,5020604650,22850,22850,22950,22800,2268
|
|
20241101,100000,4968776450,22850,22950,22950,22800,5566
|
|
20241101,095900,4841795500,22950,22900,22950,22850,523
|
|
20241101,095800,4829841450,22900,22800,22900,22800,893
|
|
20241101,095700,4809424950,22850,22900,22900,22850,2937
|
|
20241101,095600,4742238700,22950,23000,23000,22950,1365
|
|
20241101,095500,4710883200,23000,23150,23150,22950,511
|
|
20241101,095400,4699125400,23050,22950,23050,22950,1622
|
|
20241101,095300,4661834950,23000,23000,23050,22950,1054
|
|
20241101,095200,4637610500,23000,23000,23050,23000,410
|
|
20241101,095100,4628170750,22950,23000,23000,22950,935
|
|
20241101,095000,4606710000,22950,23100,23200,22950,4629
|
|
20241101,094900,4500044100,23100,23000,23100,23000,2228
|
|
20241101,094800,4448698150,23000,22900,23000,22900,485
|
|
20241101,094700,4437559700,22900,22900,22950,22850,562
|
|
20241101,094600,4424693700,22850,22850,22900,22850,1823
|
|
20241101,094500,4383038000,22900,22950,22950,22850,1616
|
|
20241101,094400,4346065250,22950,23000,23000,22900,1283
|
|
20241101,094300,4316667000,23000,22950,23050,22900,1185
|
|
20241101,094200,4289430850,22950,22950,23000,22950,802
|
|
20241101,094100,4271008850,22900,23050,23100,22900,1591
|
|
20241101,094000,4234405700,23100,23100,23150,23050,816
|
|
20241101,093900,4215583850,23100,23200,23250,23100,1001
|
|
20241101,093800,4192372500,23150,23250,23250,23150,1452
|
|
20241101,093700,4158637400,23250,23200,23250,23150,2263
|
|
20241101,093600,4106105850,23200,23150,23200,23150,1118
|
|
20241101,093500,4080175850,23100,23350,23350,23100,3066
|
|
20241101,093400,4008939900,23350,23400,23500,23350,1553
|
|
20241101,093300,3972632900,23400,23350,23500,23300,2998
|
|
20241101,093200,3902360100,23350,23350,23350,23300,364
|
|
20241101,093100,3893876300,23250,23250,23350,23250,1993
|
|
20241101,093000,3847522950,23250,23350,23350,23250,2413
|
|
20241101,092900,3791270150,23350,23300,23450,23300,2040
|
|
20241101,092800,3743503850,23300,23250,23350,23250,775
|
|
20241101,092700,3725447250,23250,23250,23250,23150,1676
|
|
20241101,092600,3686548150,23250,23050,23250,23050,3282
|
|
20241101,092500,3610555150,23100,22900,23150,22850,1624
|
|
20241101,092400,3573251600,22900,22950,23000,22900,2732
|
|
20241101,092300,3510633950,22950,23200,23200,22950,4346
|
|
20241101,092200,3410502200,23200,23200,23300,23150,1166
|
|
20241101,092100,3383448900,23150,23300,23300,23150,4870
|
|
20241101,092000,3270417600,23250,23200,23300,23150,2911
|
|
20241101,091900,3202789100,23200,23200,23250,23200,455
|
|
20241101,091800,3192221200,23250,22950,23300,22900,7257
|
|
20241101,091700,3024633100,22900,23000,23150,22750,17280
|
|
20241101,091600,2628046150,23000,23000,23150,22800,14975
|
|
20241101,091500,2284187250,22950,23400,23400,22850,16185
|
|
20241101,091400,1911191900,23200,23200,23450,23050,12814
|
|
20241101,091300,1613382400,23200,23550,23550,22800,14737
|
|
20241101,091200,1271127750,23650,23600,23750,23600,302
|
|
20241101,091100,1263993400,23500,23500,23600,23450,1518
|
|
20241101,091000,1228275200,23600,23600,23600,23450,895
|
|
20241101,090900,1207216450,23600,23850,23950,23600,10063
|
|
20241101,090800,967988100,23850,23850,23900,23850,654
|
|
20241101,090700,952385200,23850,23700,23900,23500,2595
|
|
20241101,090600,890974750,23700,23900,23900,23500,6869
|
|
20241101,090500,728472350,23900,24150,24250,23850,4130
|
|
20241101,090400,629341350,24150,24100,24250,23950,1787
|
|
20241101,090300,586320000,24150,24050,24150,23850,6133
|
|
20241101,090200,439210150,23900,23550,24000,23550,4230
|
|
20241101,090100,338027950,23550,23550,23950,23550,9682
|
|
20241101,090000,108462800,23600,23500,23600,23400,4618
|