706 lines
38 KiB
CSV
706 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,204300,18817892670,19800,19800,19800,19800,6754
|
|
20241106,204200,18817892670,19800,19800,19800,19800,0
|
|
20241106,204100,18817892670,19800,19800,19800,19800,0
|
|
20241106,204000,18817892670,19800,19800,19800,19800,0
|
|
20241106,203900,18817892670,19800,19800,19800,19800,0
|
|
20241106,203800,18817892670,19800,19800,19800,19800,0
|
|
20241106,203700,18817892670,19800,19800,19800,19800,0
|
|
20241106,203600,18817892670,19800,19800,19800,19800,0
|
|
20241106,203500,18817892670,19800,19800,19800,19800,0
|
|
20241106,203400,18817892670,19800,19800,19800,19800,0
|
|
20241106,203300,18817892670,19800,19800,19800,19800,0
|
|
20241106,203200,18817892670,19800,19800,19800,19800,0
|
|
20241106,203100,18817892670,19800,19800,19800,19800,0
|
|
20241106,203000,18817892670,19800,19800,19800,19800,0
|
|
20241106,202900,18817892670,19800,19800,19800,19800,0
|
|
20241106,202800,18817892670,19800,19800,19800,19800,0
|
|
20241106,202700,18817892670,19800,19800,19800,19800,0
|
|
20241106,202600,18817892670,19800,19800,19800,19800,0
|
|
20241106,202500,18817892670,19800,19800,19800,19800,0
|
|
20241106,202400,18817892670,19800,19800,19800,19800,0
|
|
20241106,202300,18817892670,19800,19800,19800,19800,0
|
|
20241106,202200,18817892670,19800,19800,19800,19800,0
|
|
20241106,202100,18817892670,19800,19800,19800,19800,0
|
|
20241106,202000,18817892670,19800,19800,19800,19800,0
|
|
20241106,201900,18817892670,19800,19800,19800,19800,0
|
|
20241106,201800,18817892670,19800,19800,19800,19800,0
|
|
20241106,201700,18817892670,19800,19800,19800,19800,0
|
|
20241106,201600,18817892670,19800,19800,19800,19800,0
|
|
20241106,201500,18817892670,19800,19800,19800,19800,0
|
|
20241106,201400,18817892670,19800,19800,19800,19800,0
|
|
20241106,201300,18817892670,19800,19800,19800,19800,6754
|
|
20241106,201200,18817892670,19800,19800,19800,19800,0
|
|
20241106,201100,18817892670,19800,19800,19800,19800,0
|
|
20241106,201000,18817892670,19800,19800,19800,19800,0
|
|
20241106,200900,18817892670,19800,19800,19800,19800,0
|
|
20241106,200800,18817892670,19800,19800,19800,19800,0
|
|
20241106,200700,18817892670,19800,19800,19800,19800,0
|
|
20241106,200600,18817892670,19800,19800,19800,19800,0
|
|
20241106,200500,18817892670,19800,19800,19800,19800,0
|
|
20241106,200400,18817892670,19800,19800,19800,19800,0
|
|
20241106,200300,18817892670,19800,19800,19800,19800,0
|
|
20241106,200200,18817892670,19800,19800,19800,19800,0
|
|
20241106,200100,18817892670,19800,19800,19800,19800,0
|
|
20241106,200000,18817892670,19800,19800,19800,19800,0
|
|
20241106,195900,18817892670,19800,19800,19800,19800,0
|
|
20241106,195800,18817892670,19800,19800,19800,19800,0
|
|
20241106,195700,18817892670,19800,19800,19800,19800,0
|
|
20241106,195600,18817892670,19800,19800,19800,19800,0
|
|
20241106,195500,18817892670,19800,19800,19800,19800,0
|
|
20241106,195400,18817892670,19800,19800,19800,19800,0
|
|
20241106,195300,18817892670,19800,19800,19800,19800,0
|
|
20241106,195200,18817892670,19800,19800,19800,19800,0
|
|
20241106,195100,18817892670,19800,19800,19800,19800,0
|
|
20241106,195000,18817892670,19800,19800,19800,19800,0
|
|
20241106,194900,18817892670,19800,19800,19800,19800,0
|
|
20241106,194800,18817892670,19800,19800,19800,19800,0
|
|
20241106,194700,18817892670,19800,19800,19800,19800,0
|
|
20241106,194600,18817892670,19800,19800,19800,19800,0
|
|
20241106,194500,18817892670,19800,19800,19800,19800,0
|
|
20241106,194400,18817892670,19800,19800,19800,19800,0
|
|
20241106,194300,18817892670,19800,19800,19800,19800,6754
|
|
20241106,194200,18817892670,19800,19800,19800,19800,0
|
|
20241106,194100,18817892670,19800,19800,19800,19800,0
|
|
20241106,194000,18817892670,19800,19800,19800,19800,0
|
|
20241106,193900,18817892670,19800,19800,19800,19800,0
|
|
20241106,193800,18817892670,19800,19800,19800,19800,0
|
|
20241106,193700,18817892670,19800,19800,19800,19800,0
|
|
20241106,193600,18817892670,19800,19800,19800,19800,0
|
|
20241106,193500,18817892670,19800,19800,19800,19800,0
|
|
20241106,193400,18817892670,19800,19800,19800,19800,0
|
|
20241106,193300,18817892670,19800,19800,19800,19800,0
|
|
20241106,193200,18817892670,19800,19800,19800,19800,0
|
|
20241106,193100,18817892670,19800,19800,19800,19800,0
|
|
20241106,193000,18817892670,19800,19800,19800,19800,0
|
|
20241106,192900,18817892670,19800,19800,19800,19800,0
|
|
20241106,192800,18817892670,19800,19800,19800,19800,0
|
|
20241106,192700,18817892670,19800,19800,19800,19800,0
|
|
20241106,192600,18817892670,19800,19800,19800,19800,0
|
|
20241106,192500,18817892670,19800,19800,19800,19800,0
|
|
20241106,192400,18817892670,19800,19800,19800,19800,0
|
|
20241106,192300,18817892670,19800,19800,19800,19800,0
|
|
20241106,192200,18817892670,19800,19800,19800,19800,0
|
|
20241106,192100,18817892670,19800,19800,19800,19800,0
|
|
20241106,192000,18817892670,19800,19800,19800,19800,0
|
|
20241106,191900,18817892670,19800,19800,19800,19800,0
|
|
20241106,191800,18817892670,19800,19800,19800,19800,0
|
|
20241106,191700,18817892670,19800,19800,19800,19800,0
|
|
20241106,191600,18817892670,19800,19800,19800,19800,0
|
|
20241106,191500,18817892670,19800,19800,19800,19800,0
|
|
20241106,191400,18817892670,19800,19800,19800,19800,0
|
|
20241106,191300,18817892670,19800,19800,19800,19800,6754
|
|
20241106,191200,18817892670,19800,19800,19800,19800,0
|
|
20241106,191100,18817892670,19800,19800,19800,19800,0
|
|
20241106,191000,18817892670,19800,19800,19800,19800,0
|
|
20241106,190900,18817892670,19800,19800,19800,19800,0
|
|
20241106,190800,18817892670,19800,19800,19800,19800,0
|
|
20241106,190700,18817892670,19800,19800,19800,19800,0
|
|
20241106,190600,18817892670,19800,19800,19800,19800,0
|
|
20241106,190500,18817892670,19800,19800,19800,19800,0
|
|
20241106,190400,18817892670,19800,19800,19800,19800,0
|
|
20241106,190300,18817892670,19800,19800,19800,19800,0
|
|
20241106,190200,18817892670,19800,19800,19800,19800,0
|
|
20241106,190100,18817892670,19800,19800,19800,19800,0
|
|
20241106,190000,18817892670,19800,19800,19800,19800,0
|
|
20241106,185900,18817892670,19800,19800,19800,19800,0
|
|
20241106,185800,18817892670,19800,19800,19800,19800,0
|
|
20241106,185700,18817892670,19800,19800,19800,19800,0
|
|
20241106,185600,18817892670,19800,19800,19800,19800,0
|
|
20241106,185500,18817892670,19800,19800,19800,19800,0
|
|
20241106,185400,18817892670,19800,19800,19800,19800,0
|
|
20241106,185300,18817892670,19800,19800,19800,19800,0
|
|
20241106,185200,18817892670,19800,19800,19800,19800,0
|
|
20241106,185100,18817892670,19800,19800,19800,19800,0
|
|
20241106,185000,18817892670,19800,19800,19800,19800,0
|
|
20241106,184900,18817892670,19800,19800,19800,19800,0
|
|
20241106,184800,18817892670,19800,19800,19800,19800,0
|
|
20241106,184700,18817892670,19800,19800,19800,19800,0
|
|
20241106,184600,18817892670,19800,19800,19800,19800,0
|
|
20241106,184500,18817892670,19800,19800,19800,19800,0
|
|
20241106,184400,18817892670,19800,19800,19800,19800,0
|
|
20241106,184300,18817892670,19800,19800,19800,19800,6754
|
|
20241106,184200,18817892670,19800,19800,19800,19800,0
|
|
20241106,184100,18817892670,19800,19800,19800,19800,0
|
|
20241106,184000,18817892670,19800,19800,19800,19800,0
|
|
20241106,183900,18817892670,19800,19800,19800,19800,0
|
|
20241106,183800,18817892670,19800,19800,19800,19800,0
|
|
20241106,183700,18817892670,19800,19800,19800,19800,0
|
|
20241106,183600,18817892670,19800,19800,19800,19800,0
|
|
20241106,183500,18817892670,19800,19800,19800,19800,0
|
|
20241106,183400,18817892670,19800,19800,19800,19800,0
|
|
20241106,183300,18817892670,19800,19800,19800,19800,0
|
|
20241106,183200,18817892670,19800,19800,19800,19800,0
|
|
20241106,183100,18817892670,19800,19800,19800,19800,0
|
|
20241106,183000,18817892670,19800,19800,19800,19800,0
|
|
20241106,182900,18817892670,19800,19800,19800,19800,0
|
|
20241106,182800,18817892670,19800,19800,19800,19800,0
|
|
20241106,182700,18817892670,19800,19800,19800,19800,0
|
|
20241106,182600,18817892670,19800,19800,19800,19800,0
|
|
20241106,182500,18817892670,19800,19800,19800,19800,0
|
|
20241106,182400,18817892670,19800,19800,19800,19800,0
|
|
20241106,182300,18817892670,19800,19800,19800,19800,0
|
|
20241106,182200,18817892670,19800,19800,19800,19800,0
|
|
20241106,182100,18817892670,19800,19800,19800,19800,0
|
|
20241106,182000,18817892670,19800,19800,19800,19800,0
|
|
20241106,181900,18817892670,19800,19800,19800,19800,0
|
|
20241106,181800,18817892670,19800,19800,19800,19800,0
|
|
20241106,181700,18817892670,19800,19800,19800,19800,0
|
|
20241106,181600,18817892670,19800,19800,19800,19800,0
|
|
20241106,181500,18817892670,19800,19800,19800,19800,0
|
|
20241106,181400,18817892670,19800,19800,19800,19800,0
|
|
20241106,181300,18817892670,19800,19800,19800,19800,6754
|
|
20241106,181200,18817892670,19800,19800,19800,19800,0
|
|
20241106,181100,18817892670,19800,19800,19800,19800,0
|
|
20241106,181000,18817892670,19800,19800,19800,19800,0
|
|
20241106,180900,18817892670,19800,19800,19800,19800,0
|
|
20241106,180800,18817892670,19800,19800,19800,19800,0
|
|
20241106,180700,18817892670,19800,19800,19800,19800,0
|
|
20241106,180600,18817892670,19800,19800,19800,19800,0
|
|
20241106,180500,18817892670,19800,19800,19800,19800,0
|
|
20241106,180400,18817892670,19800,19800,19800,19800,0
|
|
20241106,180300,18817892670,19800,19800,19800,19800,0
|
|
20241106,180200,18817892670,19800,19800,19800,19800,0
|
|
20241106,180100,18817892670,19800,19800,19800,19800,0
|
|
20241106,180000,18817892670,19800,19800,19800,19800,0
|
|
20241106,175900,18817892670,19800,19800,19800,19800,0
|
|
20241106,175800,18817892670,19800,19800,19800,19800,0
|
|
20241106,175700,18817892670,19800,19800,19800,19800,0
|
|
20241106,175600,18817892670,19800,19800,19800,19800,0
|
|
20241106,175500,18817892670,19800,19800,19800,19800,0
|
|
20241106,175400,18817892670,19800,19800,19800,19800,0
|
|
20241106,175300,18817892670,19800,19800,19800,19800,0
|
|
20241106,175200,18817892670,19800,19800,19800,19800,0
|
|
20241106,175100,18817892670,19800,19800,19800,19800,0
|
|
20241106,175000,18817892670,19800,19800,19800,19800,0
|
|
20241106,174900,18817892670,19800,19800,19800,19800,0
|
|
20241106,174800,18817892670,19800,19800,19800,19800,0
|
|
20241106,174700,18817892670,19800,19800,19800,19800,0
|
|
20241106,174600,18817892670,19800,19800,19800,19800,0
|
|
20241106,174500,18817892670,19800,19800,19800,19800,0
|
|
20241106,174400,18817892670,19800,19800,19800,19800,0
|
|
20241106,174300,18817892670,19800,19800,19800,19800,6754
|
|
20241106,174200,18817892670,19800,19800,19800,19800,0
|
|
20241106,174100,18817892670,19800,19800,19800,19800,0
|
|
20241106,174000,18817892670,19800,19800,19800,19800,0
|
|
20241106,173900,18817892670,19800,19800,19800,19800,0
|
|
20241106,173800,18817892670,19800,19800,19800,19800,0
|
|
20241106,173700,18817892670,19800,19800,19800,19800,0
|
|
20241106,173600,18817892670,19800,19800,19800,19800,0
|
|
20241106,173500,18817892670,19800,19800,19800,19800,0
|
|
20241106,173400,18817892670,19800,19800,19800,19800,0
|
|
20241106,173300,18817892670,19800,19800,19800,19800,0
|
|
20241106,173200,18817892670,19800,19800,19800,19800,0
|
|
20241106,173100,18817892670,19800,19800,19800,19800,0
|
|
20241106,173000,18817892670,19800,19800,19800,19800,0
|
|
20241106,172900,18817892670,19800,19800,19800,19800,0
|
|
20241106,172800,18817892670,19800,19800,19800,19800,0
|
|
20241106,172700,18817892670,19800,19800,19800,19800,0
|
|
20241106,172600,18817892670,19800,19800,19800,19800,0
|
|
20241106,172500,18817892670,19800,19800,19800,19800,0
|
|
20241106,172400,18817892670,19800,19800,19800,19800,0
|
|
20241106,172300,18817892670,19800,19800,19800,19800,0
|
|
20241106,172200,18817892670,19800,19800,19800,19800,0
|
|
20241106,172100,18817892670,19800,19800,19800,19800,0
|
|
20241106,172000,18817892670,19800,19800,19800,19800,0
|
|
20241106,171900,18817892670,19800,19800,19800,19800,0
|
|
20241106,171800,18817892670,19800,19800,19800,19800,0
|
|
20241106,171700,18817892670,19800,19800,19800,19800,0
|
|
20241106,171600,18817892670,19800,19800,19800,19800,0
|
|
20241106,171500,18817892670,19800,19800,19800,19800,0
|
|
20241106,171400,18817892670,19800,19800,19800,19800,0
|
|
20241106,171300,18817892670,19800,19800,19800,19800,6754
|
|
20241106,171200,18817892670,19800,19800,19800,19800,0
|
|
20241106,171100,18817892670,19800,19800,19800,19800,0
|
|
20241106,171000,18817892670,19800,19800,19800,19800,0
|
|
20241106,170900,18817892670,19800,19800,19800,19800,0
|
|
20241106,170800,18817892670,19800,19800,19800,19800,0
|
|
20241106,170700,18817892670,19800,19800,19800,19800,0
|
|
20241106,170600,18817892670,19800,19800,19800,19800,0
|
|
20241106,170500,18817892670,19800,19800,19800,19800,0
|
|
20241106,170400,18817892670,19800,19800,19800,19800,0
|
|
20241106,170300,18817892670,19800,19800,19800,19800,0
|
|
20241106,170200,18817892670,19800,19800,19800,19800,0
|
|
20241106,170100,18817892670,19800,19800,19800,19800,0
|
|
20241106,170000,18817892670,19800,19800,19800,19800,0
|
|
20241106,165900,18817892670,19800,19800,19800,19800,0
|
|
20241106,165800,18817892670,19800,19800,19800,19800,0
|
|
20241106,165700,18817892670,19800,19800,19800,19800,0
|
|
20241106,165600,18817892670,19800,19800,19800,19800,0
|
|
20241106,165500,18817892670,19800,19800,19800,19800,0
|
|
20241106,165400,18817892670,19800,19800,19800,19800,0
|
|
20241106,165300,18817892670,19800,19800,19800,19800,0
|
|
20241106,165200,18817892670,19800,19800,19800,19800,0
|
|
20241106,165100,18817892670,19800,19800,19800,19800,0
|
|
20241106,165000,18817892670,19800,19800,19800,19800,0
|
|
20241106,164900,18817892670,19800,19800,19800,19800,0
|
|
20241106,164800,18817892670,19800,19800,19800,19800,0
|
|
20241106,164700,18817892670,19800,19800,19800,19800,0
|
|
20241106,164600,18817892670,19800,19800,19800,19800,0
|
|
20241106,164500,18817892670,19800,19800,19800,19800,0
|
|
20241106,164400,18817892670,19800,19800,19800,19800,0
|
|
20241106,164300,18817892670,19800,19800,19800,19800,6754
|
|
20241106,164200,18817892670,19800,19800,19800,19800,0
|
|
20241106,164100,18817892670,19800,19800,19800,19800,0
|
|
20241106,164000,18817892670,19800,19800,19800,19800,0
|
|
20241106,163900,18817892670,19800,19800,19800,19800,0
|
|
20241106,163800,18817892670,19800,19800,19800,19800,0
|
|
20241106,163700,18817892670,19800,19800,19800,19800,0
|
|
20241106,163600,18817892670,19800,19800,19800,19800,0
|
|
20241106,163500,18817892670,19800,19800,19800,19800,0
|
|
20241106,163400,18817892670,19800,19800,19800,19800,0
|
|
20241106,163300,18817892670,19800,19800,19800,19800,0
|
|
20241106,163200,18817892670,19800,19800,19800,19800,0
|
|
20241106,163100,18817892670,19800,19800,19800,19800,0
|
|
20241106,163000,18817892670,19800,19800,19800,19800,0
|
|
20241106,162900,18817892670,19800,19800,19800,19800,0
|
|
20241106,162800,18817892670,19800,19800,19800,19800,0
|
|
20241106,162700,18817892670,19800,19800,19800,19800,0
|
|
20241106,162600,18817892670,19800,19800,19800,19800,0
|
|
20241106,162500,18817892670,19800,19800,19800,19800,0
|
|
20241106,162400,18817892670,19800,19800,19800,19800,0
|
|
20241106,162300,18817892670,19800,19800,19800,19800,0
|
|
20241106,162200,18817892670,19800,19800,19800,19800,0
|
|
20241106,162100,18817892670,19800,19800,19800,19800,0
|
|
20241106,162000,18817892670,19800,19800,19800,19800,0
|
|
20241106,161900,18817892670,19800,19800,19800,19800,0
|
|
20241106,161800,18817892670,19800,19800,19800,19800,0
|
|
20241106,161700,18817892670,19800,19800,19800,19800,0
|
|
20241106,161600,18817892670,19800,19800,19800,19800,0
|
|
20241106,161500,18817892670,19800,19800,19800,19800,0
|
|
20241106,161400,18817892670,19800,19800,19800,19800,0
|
|
20241106,161300,18817892670,19800,19800,19800,19800,6754
|
|
20241106,161200,18817892670,19800,19800,19800,19800,0
|
|
20241106,161100,18817892670,19800,19800,19800,19800,0
|
|
20241106,161000,18817892670,19800,19800,19800,19800,0
|
|
20241106,160900,18817892670,19800,19800,19800,19800,0
|
|
20241106,160800,18817892670,19800,19800,19800,19800,0
|
|
20241106,160700,18817892670,19800,19800,19800,19800,0
|
|
20241106,160600,18817892670,19800,19800,19800,19800,0
|
|
20241106,160500,18817892670,19800,19800,19800,19800,0
|
|
20241106,160400,18817892670,19800,19800,19800,19800,0
|
|
20241106,160300,18817892670,19800,19800,19800,19800,0
|
|
20241106,160200,18817892670,19800,19800,19800,19800,0
|
|
20241106,160100,18817892670,19800,19800,19800,19800,0
|
|
20241106,160000,18817892670,19800,19800,19800,19800,0
|
|
20241106,155900,18817892670,19800,19800,19800,19800,0
|
|
20241106,155800,18817892670,19800,19800,19800,19800,0
|
|
20241106,155700,18817892670,19800,19800,19800,19800,0
|
|
20241106,155600,18817892670,19800,19800,19800,19800,0
|
|
20241106,155500,18817892670,19800,19800,19800,19800,0
|
|
20241106,155400,18817892670,19800,19800,19800,19800,0
|
|
20241106,155300,18817892670,19800,19800,19800,19800,0
|
|
20241106,155200,18817892670,19800,19800,19800,19800,0
|
|
20241106,155100,18817892670,19800,19800,19800,19800,0
|
|
20241106,155000,18817892670,19800,19800,19800,19800,0
|
|
20241106,154900,18817892670,19800,19800,19800,19800,0
|
|
20241106,154800,18817892670,19800,19800,19800,19800,0
|
|
20241106,154700,18817892670,19800,19800,19800,19800,0
|
|
20241106,154600,18817892670,19800,19800,19800,19800,0
|
|
20241106,154500,18817892670,19800,19800,19800,19800,0
|
|
20241106,154400,18817892670,19800,19800,19800,19800,0
|
|
20241106,154300,18817892670,19800,19800,19800,19800,6754
|
|
20241106,154200,18817892670,19800,19800,19800,19800,0
|
|
20241106,154100,18817892670,19800,19800,19800,19800,0
|
|
20241106,154000,18817892670,19800,19800,19800,19800,0
|
|
20241106,153900,18817892670,19800,19800,19800,19800,0
|
|
20241106,153800,18817892670,19800,19800,19800,19800,0
|
|
20241106,153700,18817892670,19800,19800,19800,19800,0
|
|
20241106,153600,18817892670,19800,19800,19800,19800,0
|
|
20241106,153500,18817892670,19800,19800,19800,19800,0
|
|
20241106,153400,18817892670,19800,19800,19800,19800,0
|
|
20241106,153300,18817892670,19800,19800,19800,19800,0
|
|
20241106,153200,18817892670,19800,19800,19800,19800,0
|
|
20241106,153100,18817892670,19800,19800,19800,19800,0
|
|
20241106,153000,18817892670,19800,19800,19800,19800,6754
|
|
20241106,152900,18684163470,19810,19810,19810,19810,0
|
|
20241106,152800,18684163470,19810,19810,19810,19810,0
|
|
20241106,152700,18684163470,19810,19810,19810,19810,0
|
|
20241106,152600,18684163470,19810,19810,19810,19810,0
|
|
20241106,152500,18684163470,19810,19810,19810,19810,0
|
|
20241106,152400,18684163470,19810,19810,19810,19810,0
|
|
20241106,152300,18684163470,19810,19810,19810,19810,0
|
|
20241106,152200,18684163470,19810,19810,19810,19810,0
|
|
20241106,152100,18684163470,19810,19810,19810,19810,0
|
|
20241106,152000,18684163470,19810,19810,19810,19810,0
|
|
20241106,151900,18684163470,19810,19660,19820,19660,4479
|
|
20241106,151800,18595755350,19730,19550,19750,19550,2157
|
|
20241106,151700,18553271470,19550,19760,19770,19550,3524
|
|
20241106,151600,18483990660,19730,19540,19850,19540,6082
|
|
20241106,151500,18364147970,19540,19500,19540,19500,1068
|
|
20241106,151400,18343306430,19500,19460,19550,19460,2210
|
|
20241106,151300,18300205080,19460,19470,19500,19450,2641
|
|
20241106,151200,18248798910,19450,19380,19480,19370,7755
|
|
20241106,151100,18098281560,19380,19350,19390,19340,2790
|
|
20241106,151000,18044264290,19340,19320,19350,19320,1774
|
|
20241106,150900,18009967710,19330,19340,19340,19320,1469
|
|
20241106,150800,17981571670,19340,19360,19360,19340,831
|
|
20241106,150700,17965491590,19350,19280,19350,19270,3421
|
|
20241106,150600,17899442770,19290,19260,19290,19260,3678
|
|
20241106,150500,17828599010,19260,19270,19270,19260,1258
|
|
20241106,150400,17804368250,19260,19220,19270,19220,1268
|
|
20241106,150300,17779951700,19300,19140,19300,19140,26022
|
|
20241106,150200,17280019270,19150,19230,19230,19150,5037
|
|
20241106,150100,17183495260,19200,19180,19400,19160,19683
|
|
20241106,150000,16805514300,19170,19230,19230,19160,8206
|
|
20241106,145900,16647954680,19230,19240,19240,19210,9902
|
|
20241106,145800,16457556090,19240,19240,19270,19230,2698
|
|
20241106,145700,16405646930,19260,19300,19310,19240,12492
|
|
20241106,145600,16165026580,19300,19360,19360,19300,2066
|
|
20241106,145500,16125110600,19360,19350,19400,19310,8540
|
|
20241106,145400,15959845530,19360,19320,19380,19320,4147
|
|
20241106,145300,15879608010,19340,19250,19340,19250,9145
|
|
20241106,145200,15703457220,19310,19310,19310,19310,0
|
|
20241106,145100,15703457220,19310,19330,19340,19310,1747
|
|
20241106,145000,15669706600,19330,19350,19360,19310,3186
|
|
20241106,144900,15608137890,19350,19370,19390,19340,4633
|
|
20241106,144800,15518469860,19370,19370,19380,19360,1732
|
|
20241106,144700,15484920910,19380,19380,19380,19360,865
|
|
20241106,144600,15468164220,19380,19370,19390,19360,1193
|
|
20241106,144500,15445056150,19350,19390,19410,19350,3976
|
|
20241106,144400,15368014940,19390,19430,19440,19390,4832
|
|
20241106,144300,15274213320,19440,19470,19480,19430,2256
|
|
20241106,144200,15230328790,19470,19490,19510,19460,1063
|
|
20241106,144100,15209620010,19480,19470,19490,19470,599
|
|
20241106,144000,15197952010,19480,19470,19540,19460,2189
|
|
20241106,143900,15155236460,19470,19420,19490,19420,1484
|
|
20241106,143800,15126381730,19420,19430,19430,19420,360
|
|
20241106,143700,15119390270,19420,19430,19440,19420,1106
|
|
20241106,143600,15097903290,19430,19410,19460,19410,1115
|
|
20241106,143500,15076229450,19410,19410,19420,19400,1167
|
|
20241106,143400,15053577990,19430,19430,19430,19410,694
|
|
20241106,143300,15040102680,19410,19410,19420,19410,965
|
|
20241106,143200,15021370280,19420,19430,19440,19410,2196
|
|
20241106,143100,14978716540,19440,19440,19450,19430,1744
|
|
20241106,143000,14944816290,19440,19440,19450,19430,823
|
|
20241106,142900,14928818620,19470,19450,19500,19430,3559
|
|
20241106,142800,14859570430,19450,19420,19460,19420,952
|
|
20241106,142700,14841061630,19430,19420,19440,19410,645
|
|
20241106,142600,14828536450,19390,19420,19430,19390,2286
|
|
20241106,142500,14784184820,19420,19390,19420,19380,1808
|
|
20241106,142400,14749122740,19400,19440,19440,19370,2261
|
|
20241106,142300,14705265390,19390,19400,19480,19380,6857
|
|
20241106,142200,14572163130,19400,19420,19420,19350,5710
|
|
20241106,142100,14461607520,19420,19440,19460,19390,8398
|
|
20241106,142000,14298565390,19450,19460,19460,19440,935
|
|
20241106,141900,14280375570,19460,19530,19530,19460,6189
|
|
20241106,141800,14159786510,19520,19590,19600,19510,1746
|
|
20241106,141700,14125648810,19600,19560,19620,19550,833
|
|
20241106,141600,14109333970,19560,19570,19570,19520,2329
|
|
20241106,141500,14063801950,19570,19530,19610,19530,2035
|
|
20241106,141400,14023950300,19530,19520,19550,19520,946
|
|
20241106,141300,14005470340,19520,19520,19550,19510,697
|
|
20241106,141200,13991860100,19520,19500,19540,19500,824
|
|
20241106,141100,13975779130,19510,19550,19560,19500,627
|
|
20241106,141000,13963532750,19550,19560,19570,19540,968
|
|
20241106,140900,13944601920,19550,19520,19550,19510,690
|
|
20241106,140800,13931129140,19520,19490,19520,19490,768
|
|
20241106,140700,13916152320,19490,19500,19500,19480,1123
|
|
20241106,140600,13894262860,19500,19510,19520,19500,1570
|
|
20241106,140500,13863624910,19510,19560,19560,19500,1181
|
|
20241106,140400,13840566770,19550,19550,19550,19540,689
|
|
20241106,140300,13827098330,19550,19540,19550,19530,937
|
|
20241106,140200,13808790740,19540,19540,19560,19530,821
|
|
20241106,140100,13792746600,19530,19560,19560,19530,926
|
|
20241106,140000,13774653380,19560,19630,19640,19560,2805
|
|
20241106,135900,13719671270,19640,19680,19680,19630,605
|
|
20241106,135800,13707783170,19690,19680,19690,19670,1181
|
|
20241106,135700,13684541270,19680,19730,19730,19680,647
|
|
20241106,135600,13671792950,19720,19700,19730,19700,526
|
|
20241106,135500,13661427120,19710,19680,19710,19670,988
|
|
20241106,135400,13641987320,19690,19700,19720,19680,763
|
|
20241106,135300,13626958330,19740,19640,19740,19640,1010
|
|
20241106,135200,13607074740,19670,19610,19670,19600,1070
|
|
20241106,135100,13586061800,19590,19600,19620,19580,2486
|
|
20241106,135000,13537342900,19590,19510,19640,19430,4496
|
|
20241106,134900,13449705020,19460,19510,19530,19460,1659
|
|
20241106,134800,13417339610,19510,19430,19510,19430,2277
|
|
20241106,134700,13372961230,19440,19460,19470,19430,892
|
|
20241106,134600,13355613570,19460,19480,19480,19460,223
|
|
20241106,134500,13351273640,19480,19450,19480,19440,555
|
|
20241106,134400,13340473060,19460,19460,19480,19440,1061
|
|
20241106,134300,13319828890,19460,19470,19480,19460,471
|
|
20241106,134200,13310661390,19470,19490,19500,19470,373
|
|
20241106,134100,13303393870,19500,19470,19500,19450,461
|
|
20241106,134000,13294411550,19470,19460,19470,19450,605
|
|
20241106,133900,13282636860,19450,19460,19490,19450,814
|
|
20241106,133800,13266794120,19460,19450,19460,19440,802
|
|
20241106,133700,13251196650,19470,19490,19520,19450,687
|
|
20241106,133600,13237805800,19490,19490,19500,19490,422
|
|
20241106,133500,13229580970,19490,19530,19540,19490,2722
|
|
20241106,133400,13176436250,19550,19510,19560,19510,687
|
|
20241106,133300,13163020140,19510,19520,19550,19500,647
|
|
20241106,133200,13150385450,19530,19490,19540,19450,1995
|
|
20241106,133100,13111460580,19480,19470,19480,19430,1661
|
|
20241106,133000,13079137900,19470,19470,19480,19460,255
|
|
20241106,132900,13074172810,19460,19440,19510,19430,490
|
|
20241106,132800,13064636660,19430,19410,19520,19390,2265
|
|
20241106,132700,13020635590,19410,19410,19420,19390,3541
|
|
20241106,132600,12951926620,19390,19430,19430,19380,2672
|
|
20241106,132500,12900073570,19420,19470,19470,19420,1692
|
|
20241106,132400,12867164230,19460,19450,19480,19450,1719
|
|
20241106,132300,12833717710,19450,19470,19470,19450,1786
|
|
20241106,132200,12798964220,19460,19510,19510,19450,2542
|
|
20241106,132100,12749450580,19520,19510,19520,19510,736
|
|
20241106,132000,12735089100,19510,19570,19570,19490,2878
|
|
20241106,131900,12678904630,19570,19550,19580,19550,540
|
|
20241106,131800,12668339860,19550,19570,19570,19500,623
|
|
20241106,131700,12656174840,19570,19660,19660,19560,1539
|
|
20241106,131600,12625989740,19660,19670,19680,19650,212
|
|
20241106,131500,12621821670,19670,19660,19700,19650,386
|
|
20241106,131400,12614233690,19660,19660,19690,19650,914
|
|
20241106,131300,12596260070,19650,19600,19660,19580,774
|
|
20241106,131200,12581074950,19610,19570,19620,19570,468
|
|
20241106,131100,12571904130,19560,19560,19560,19510,980
|
|
20241106,131000,12552750840,19560,19480,19660,19470,14684
|
|
20241106,130900,12266428690,19490,19550,19560,19480,21183
|
|
20241106,130800,11852580400,19560,19560,19560,19540,849
|
|
20241106,130700,11835979250,19560,19560,19570,19540,1244
|
|
20241106,130600,11811656700,19530,19520,19560,19520,3383
|
|
20241106,130500,11745580430,19530,19560,19560,19530,1166
|
|
20241106,130400,11722793200,19560,19550,19570,19550,260
|
|
20241106,130300,11717707960,19550,19570,19570,19550,656
|
|
20241106,130200,11704880480,19570,19560,19580,19540,1556
|
|
20241106,130100,11674438670,19550,19620,19620,19550,907
|
|
20241106,130000,11656678780,19620,19660,19660,19620,1559
|
|
20241106,125900,11626049720,19670,19680,19680,19660,486
|
|
20241106,125800,11616490310,19680,19670,19680,19670,417
|
|
20241106,125700,11608287290,19680,19650,19680,19650,3392
|
|
20241106,125600,11541598990,19650,19670,19680,19650,928
|
|
20241106,125500,11523352050,19650,19670,19670,19640,1144
|
|
20241106,125400,11500864500,19670,19710,19710,19670,375
|
|
20241106,125300,11493485840,19690,19650,19690,19650,1263
|
|
20241106,125200,11468645040,19650,19670,19670,19650,5812
|
|
20241106,125100,11354378960,19670,19660,19670,19650,195
|
|
20241106,125000,11350545770,19670,19650,19670,19650,699
|
|
20241106,124900,11336801270,19650,19650,19650,19650,258
|
|
20241106,124800,11331731570,19650,19670,19670,19650,303
|
|
20241106,124700,11325774060,19660,19660,19670,19650,381
|
|
20241106,124600,11318280570,19660,19630,19670,19620,554
|
|
20241106,124500,11307395410,19630,19790,19790,19630,2616
|
|
20241106,124400,11255774310,19790,19780,19790,19770,329
|
|
20241106,124300,11249266310,19780,19760,19800,19760,646
|
|
20241106,124200,11236487190,19770,19710,19770,19700,1218
|
|
20241106,124100,11212447620,19710,19660,19750,19630,2225
|
|
20241106,124000,11168697430,19650,19670,19670,19620,2505
|
|
20241106,123900,11119472920,19680,19570,19690,19570,2378
|
|
20241106,123800,11072776810,19620,19550,19620,19550,1109
|
|
20241106,123700,11051075140,19560,19570,19570,19550,1416
|
|
20241106,123600,11023372420,19570,19560,19580,19520,3630
|
|
20241106,123500,10952455610,19560,19590,19600,19560,910
|
|
20241106,123400,10934645700,19590,19590,19600,19580,575
|
|
20241106,123300,10923381500,19620,19600,19620,19550,1967
|
|
20241106,123200,10884858600,19600,19620,19630,19590,5346
|
|
20241106,123100,10780053450,19630,19630,19640,19620,1121
|
|
20241106,123000,10758048630,19630,19660,19660,19620,2229
|
|
20241106,122900,10714277030,19660,19680,19680,19660,2139
|
|
20241106,122800,10672209280,19680,19710,19710,19680,2255
|
|
20241106,122700,10627792000,19710,19740,19740,19710,885
|
|
20241106,122600,10610346210,19740,19750,19750,19720,574
|
|
20241106,122500,10599020410,19750,19740,19760,19740,353
|
|
20241106,122400,10592050510,19740,19760,19760,19720,2774
|
|
20241106,122300,10537279330,19760,19790,19800,19760,1957
|
|
20241106,122200,10498575090,19800,19790,19800,19790,531
|
|
20241106,122100,10488063070,19790,19810,19820,19790,562
|
|
20241106,122000,10476931500,19810,19830,19850,19810,505
|
|
20241106,121900,10466922920,19820,19790,19820,19790,867
|
|
20241106,121800,10449755790,19790,19810,19810,19760,2768
|
|
20241106,121700,10395002860,19810,19840,19840,19810,1188
|
|
20241106,121600,10371453000,19840,19840,19850,19830,273
|
|
20241106,121500,10366037800,19820,19820,19860,19810,817
|
|
20241106,121400,10349838880,19820,19770,19820,19750,4813
|
|
20241106,121300,10254629510,19770,19780,19800,19770,2115
|
|
20241106,121200,10212787380,19780,19790,19790,19780,241
|
|
20241106,121100,10208019240,19800,19780,19800,19780,529
|
|
20241106,121000,10197554950,19790,19800,19800,19770,529
|
|
20241106,120900,10187089950,19810,19770,19810,19760,800
|
|
20241106,120800,10171267020,19780,19820,19820,19770,1080
|
|
20241106,120700,10149899800,19820,19790,19820,19790,1029
|
|
20241106,120600,10129522580,19790,19870,19870,19790,1004
|
|
20241106,120500,10109632760,19800,19860,19860,19800,583
|
|
20241106,120400,10098067880,19840,19810,19860,19810,4672
|
|
20241106,120300,10005408340,19820,19920,19920,19820,1774
|
|
20241106,120200,9970158270,19930,19870,19940,19870,159
|
|
20241106,120100,9966991680,19860,19790,19860,19790,490
|
|
20241106,120000,9957274840,19800,19790,19840,19780,725
|
|
20241106,115900,9942918400,19790,19840,19840,19790,976
|
|
20241106,115800,9923584830,19840,19850,19860,19840,639
|
|
20241106,115700,9910901890,19850,19860,19860,19850,438
|
|
20241106,115600,9902207350,19860,19860,19870,19830,6000
|
|
20241106,115500,9783149270,19880,19850,19880,19850,815
|
|
20241106,115400,9766961930,19860,19860,19870,19840,571
|
|
20241106,115300,9755626120,19840,19870,19870,19840,456
|
|
20241106,115200,9746576740,19870,19870,19880,19810,591
|
|
20241106,115100,9734836270,19770,19820,19820,19770,1435
|
|
20241106,115000,9706421190,19830,19890,19890,19830,6255
|
|
20241106,114900,9582246010,19890,19980,19980,19890,1451
|
|
20241106,114800,9553352680,19980,19990,19990,19950,881
|
|
20241106,114700,9535762340,19980,20000,20050,19980,483
|
|
20241106,114600,9526105960,20000,19990,20050,19990,2401
|
|
20241106,114500,9478090180,19990,19870,20000,19870,1869
|
|
20241106,114400,9440825330,19860,19870,19870,19850,323
|
|
20241106,114300,9434410500,19870,19880,19880,19850,1818
|
|
20241106,114200,9398318770,19850,19880,19890,19850,1912
|
|
20241106,114100,9360331570,19880,19910,19910,19860,2128
|
|
20241106,114000,9318021940,19920,19920,19920,19910,787
|
|
20241106,113900,9302351740,19910,19950,19960,19910,1235
|
|
20241106,113800,9277718990,19950,19960,20050,19950,1442
|
|
20241106,113700,9248904050,19980,19900,19980,19900,1454
|
|
20241106,113600,9219909170,19890,19880,19900,19880,715
|
|
20241106,113500,9205690600,19880,19880,19890,19870,673
|
|
20241106,113400,9192313890,19880,19910,19910,19860,3038
|
|
20241106,113300,9131929240,19900,19870,19970,19870,695
|
|
20241106,113200,9118093460,19890,19980,19990,19830,4432
|
|
20241106,113100,9029966110,19980,19940,20050,19940,3413
|
|
20241106,113000,8961754450,19920,19860,19920,19860,1088
|
|
20241106,112900,8940119490,19900,19830,19900,19830,1029
|
|
20241106,112800,8919693840,19820,19820,19830,19820,528
|
|
20241106,112700,8909228630,19820,19840,19840,19820,429
|
|
20241106,112600,8900724900,19840,19780,19870,19770,3901
|
|
20241106,112500,8823412350,19770,19770,19780,19750,1006
|
|
20241106,112400,8803528240,19760,19700,19760,19690,1623
|
|
20241106,112300,8771520830,19690,19690,19710,19690,2403
|
|
20241106,112200,8724183970,19690,19680,19720,19680,1001
|
|
20241106,112100,8704466040,19710,19670,19710,19640,1316
|
|
20241106,112000,8678591220,19670,19650,19670,19650,37
|
|
20241106,111900,8677864040,19640,19690,19700,19640,2389
|
|
20241106,111800,8630909840,19700,19710,19710,19660,2457
|
|
20241106,111700,8582534800,19670,19680,19700,19660,3375
|
|
20241106,111600,8516130070,19680,19720,19740,19670,1806
|
|
20241106,111500,8480560160,19720,19680,19720,19600,12138
|
|
20241106,111400,8241919550,19680,19750,19760,19680,4344
|
|
20241106,111300,8156196480,19740,19790,19820,19740,3190
|
|
20241106,111200,8093160090,19790,19800,19850,19790,6651
|
|
20241106,111100,7961342750,19830,19750,19840,19750,5149
|
|
20241106,111000,7859401300,19750,19860,19860,19750,7492
|
|
20241106,110900,7711002320,19850,19880,19900,19850,3755
|
|
20241106,110800,7636406140,19880,19900,19900,19880,2425
|
|
20241106,110700,7588180670,19880,19990,20000,19880,10781
|
|
20241106,110600,7373291430,19990,19990,20000,19980,2862
|
|
20241106,110500,7316088960,19990,19990,19990,19990,470
|
|
20241106,110400,7306693660,19990,20000,20050,19990,2033
|
|
20241106,110300,7266041640,20000,19990,20050,19980,1318
|
|
20241106,110200,7239691720,19980,19970,20000,19960,1564
|
|
20241106,110100,7208457110,19960,20050,20100,19950,6573
|
|
20241106,110000,7077002220,20050,20050,20150,20000,1492
|
|
20241106,105900,7047074070,20050,20100,20200,20000,4306
|
|
20241106,105800,6960471270,20100,20100,20150,20050,1866
|
|
20241106,105700,6922984720,20150,20050,20150,20000,1699
|
|
20241106,105600,6888874070,20050,20000,20050,20000,1661
|
|
20241106,105500,6855649870,20000,19970,20050,19970,11690
|
|
20241106,105400,6621881150,19970,20050,20050,19970,6959
|
|
20241106,105300,6482733800,20000,20050,20100,20000,14750
|
|
20241106,105200,6187629100,20000,20000,20100,20000,4591
|
|
20241106,105100,6095725500,20000,20200,20200,20000,21462
|
|
20241106,105000,5665892900,20100,20250,20250,20100,12703
|
|
20241106,104900,5410183500,20200,20300,20400,20200,3289
|
|
20241106,104800,5343616900,20300,20350,20400,20300,607
|
|
20241106,104700,5331272100,20350,20350,20400,20200,6923
|
|
20241106,104600,5190861950,20350,20400,20450,20350,645
|
|
20241106,104500,5177717150,20400,20400,20450,20350,1587
|
|
20241106,104400,5145310850,20400,20500,20500,20350,2788
|
|
20241106,104300,5088466200,20500,20450,20500,20400,2361
|
|
20241106,104200,5040209150,20450,20300,20500,20250,10983
|
|
20241106,104100,4816684500,20300,20300,20350,20300,2113
|
|
20241106,104000,4773785500,20350,20400,20400,20300,2507
|
|
20241106,103900,4722760350,20350,20400,20400,20350,1427
|
|
20241106,103800,4693695700,20400,20400,20400,20350,1186
|
|
20241106,103700,4669532350,20400,20400,20400,20350,1022
|
|
20241106,103600,4648732550,20400,20400,20450,20400,545
|
|
20241106,103500,4637612000,20400,20450,20450,20400,1422
|
|
20241106,103400,4608572100,20400,20450,20450,20400,617
|
|
20241106,103300,4595968900,20450,20500,20500,20450,175
|
|
20241106,103200,4592389400,20500,20450,20500,20400,1940
|
|
20241106,103100,4552784700,20450,20450,20450,20400,575
|
|
20241106,103000,4541038000,20400,20400,20450,20400,7772
|
|
20241106,102900,4382485250,20500,20450,20500,20400,7541
|
|
20241106,102800,4228600950,20400,20500,20500,20400,4323
|
|
20241106,102700,4140355550,20450,20450,20500,20400,1745
|
|
20241106,102600,4104668950,20450,20350,20450,20350,831
|
|
20241106,102500,4087715700,20350,20500,20550,20350,2221
|
|
20241106,102400,4042304250,20500,20500,20550,20500,543
|
|
20241106,102300,4031171350,20500,20450,20500,20450,3536
|
|
20241106,102200,3958790400,20500,20550,20550,20500,1179
|
|
20241106,102100,3934619750,20550,20550,20550,20500,2548
|
|
20241106,102000,3882374300,20550,20500,20550,20500,702
|
|
20241106,101900,3867974750,20500,20650,20650,20350,6391
|
|
20241106,101800,3737353950,20650,20650,20650,20600,2751
|
|
20241106,101700,3680657100,20700,20650,20700,20500,1811
|
|
20241106,101600,3643374950,20650,20700,20700,20650,630
|
|
20241106,101500,3630365300,20700,20750,20750,20700,751
|
|
20241106,101400,3614819100,20700,20700,20700,20700,112
|
|
20241106,101300,3612500700,20750,20800,20800,20750,1704
|
|
20241106,101200,3577090200,20850,20850,20850,20850,1112
|
|
20241106,101100,3553905000,20850,20850,20900,20800,1060
|
|
20241106,101000,3531803850,20900,20900,20900,20900,126
|
|
20241106,100900,3529170450,20850,20900,20900,20850,486
|
|
20241106,100800,3519026900,20900,20850,20900,20850,561
|
|
20241106,100700,3507313900,20850,20850,20850,20850,109
|
|
20241106,100600,3505041250,20850,20900,20900,20850,567
|
|
20241106,100500,3493217150,20900,20800,20900,20800,271
|
|
20241106,100400,3487560050,20800,20850,20850,20800,739
|
|
20241106,100300,3472176250,20850,20800,20900,20800,1060
|
|
20241106,100200,3450074400,20900,20850,20900,20800,77
|
|
20241106,100100,3448469300,20800,20800,20800,20800,285
|
|
20241106,100000,3442541300,20800,20800,20900,20800,2554
|
|
20241106,095900,3389412500,20850,20750,20900,20750,2712
|
|
20241106,095800,3332906250,20750,20750,20750,20750,1152
|
|
20241106,095700,3309002250,20750,20700,20750,20700,376
|
|
20241106,095600,3301215750,20750,20550,20750,20500,3681
|
|
20241106,095500,3225165050,20500,20600,20700,20300,6156
|
|
20241106,095400,3099124550,20650,20700,20700,20500,9672
|
|
20241106,095300,2900377150,20750,20650,20750,20650,738
|
|
20241106,095200,2885132950,20650,20650,20700,20650,1727
|
|
20241106,095100,2849461500,20650,20650,20700,20600,1611
|
|
20241106,095000,2816217400,20650,20650,20650,20600,404
|
|
20241106,094900,2807875450,20650,20600,20800,20600,93
|
|
20241106,094800,2805956000,20600,20750,20750,20600,1552
|
|
20241106,094700,2773865300,20750,20800,20800,20750,784
|
|
20241106,094600,2757596200,20800,20850,20850,20750,347
|
|
20241106,094500,2750378650,20850,20850,20900,20750,532
|
|
20241106,094400,2739306950,20800,20850,20850,20750,1565
|
|
20241106,094300,2706750350,20850,20800,20850,20750,715
|
|
20241106,094200,2691887300,20800,20850,20950,20750,1973
|
|
20241106,094100,2650843650,20900,20900,20950,20800,2094
|
|
20241106,094000,2607215750,20900,20750,21000,20750,1594
|
|
20241106,093900,2573928050,20700,20850,20850,20700,956
|
|
20241106,093800,2554075600,20800,20650,20800,20650,1849
|
|
20241106,093700,2515754200,20650,20700,20750,20650,2392
|
|
20241106,093600,2466218900,20750,20600,20800,20600,1383
|
|
20241106,093500,2437614550,20650,20700,20750,20500,1509
|
|
20241106,093400,2406467900,20650,20600,20750,20550,5458
|
|
20241106,093300,2293871600,20650,20600,20700,20500,9532
|
|
20241106,093200,2097673950,20650,20850,20850,20600,5370
|
|
20241106,093100,1986488300,20800,20900,20900,20750,2828
|
|
20241106,093000,1927556450,20850,20950,20950,20800,2843
|
|
20241106,092900,1868223450,20950,20800,21000,20750,4226
|
|
20241106,092800,1779835950,20800,20850,20900,20700,7564
|
|
20241106,092700,1622573900,20850,20950,20950,20850,2694
|
|
20241106,092600,1566289450,20950,21050,21050,20950,2736
|
|
20241106,092500,1508896850,21050,21150,21150,21050,451
|
|
20241106,092400,1499402900,21100,21050,21150,21050,856
|
|
20241106,092300,1481305850,21050,21100,21150,21050,1802
|
|
20241106,092200,1443351150,21200,21350,21350,21050,7158
|
|
20241106,092100,1291862350,21250,21300,21350,21250,274
|
|
20241106,092000,1286025900,21300,21250,21300,21250,766
|
|
20241106,091900,1269747500,21250,21350,21400,21250,5199
|
|
20241106,091800,1159165050,21350,21350,21400,21350,1314
|
|
20241106,091700,1131063450,21350,21300,21350,21250,2711
|
|
20241106,091600,1073244300,21300,21250,21300,21150,1463
|
|
20241106,091500,1042180200,21150,21250,21250,21150,1047
|
|
20241106,091400,1019980050,21250,21000,21250,21000,761
|
|
20241106,091300,1003862000,21000,21050,21100,21000,2426
|
|
20241106,091200,952782500,21000,21200,21200,20950,5111
|
|
20241106,091100,845349250,21100,21300,21400,21100,2535
|
|
20241106,091000,791363300,21250,21100,21300,21100,5335
|
|
20241106,090900,678311650,21100,21150,21150,21000,1609
|
|
20241106,090800,644435650,21150,21200,21200,21100,169
|
|
20241106,090700,640856550,21200,20900,21200,20900,1203
|
|
20241106,090600,615638500,20850,21250,21300,20850,6475
|
|
20241106,090500,479461850,21250,21350,21400,21100,3069
|
|
20241106,090400,414342500,21350,21400,21400,21300,263
|
|
20241106,090300,408726850,21300,21400,21500,21300,1300
|
|
20241106,090200,380862550,21300,21300,21600,21250,5757
|
|
20241106,090100,257025100,21300,21450,21550,21300,4974
|
|
20241106,090000,150614950,21450,21450,21450,21050,7070
|