705 lines
38 KiB
CSV
705 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,204200,17452366450,21950,21950,21950,21950,3485
|
|
20241111,204100,17452366450,21950,21950,21950,21950,0
|
|
20241111,204000,17452366450,21950,21950,21950,21950,0
|
|
20241111,203900,17452366450,21950,21950,21950,21950,0
|
|
20241111,203800,17452366450,21950,21950,21950,21950,0
|
|
20241111,203700,17452366450,21950,21950,21950,21950,0
|
|
20241111,203600,17452366450,21950,21950,21950,21950,0
|
|
20241111,203500,17452366450,21950,21950,21950,21950,0
|
|
20241111,203400,17452366450,21950,21950,21950,21950,0
|
|
20241111,203300,17452366450,21950,21950,21950,21950,0
|
|
20241111,203200,17452366450,21950,21950,21950,21950,0
|
|
20241111,203100,17452366450,21950,21950,21950,21950,0
|
|
20241111,203000,17452366450,21950,21950,21950,21950,0
|
|
20241111,202900,17452366450,21950,21950,21950,21950,0
|
|
20241111,202800,17452366450,21950,21950,21950,21950,0
|
|
20241111,202700,17452366450,21950,21950,21950,21950,0
|
|
20241111,202600,17452366450,21950,21950,21950,21950,0
|
|
20241111,202500,17452366450,21950,21950,21950,21950,0
|
|
20241111,202400,17452366450,21950,21950,21950,21950,0
|
|
20241111,202300,17452366450,21950,21950,21950,21950,0
|
|
20241111,202200,17452366450,21950,21950,21950,21950,0
|
|
20241111,202100,17452366450,21950,21950,21950,21950,0
|
|
20241111,202000,17452366450,21950,21950,21950,21950,0
|
|
20241111,201900,17452366450,21950,21950,21950,21950,0
|
|
20241111,201800,17452366450,21950,21950,21950,21950,0
|
|
20241111,201700,17452366450,21950,21950,21950,21950,0
|
|
20241111,201600,17452366450,21950,21950,21950,21950,0
|
|
20241111,201500,17452366450,21950,21950,21950,21950,0
|
|
20241111,201400,17452366450,21950,21950,21950,21950,0
|
|
20241111,201300,17452366450,21950,21950,21950,21950,0
|
|
20241111,201200,17452366450,21950,21950,21950,21950,3485
|
|
20241111,201100,17452366450,21950,21950,21950,21950,0
|
|
20241111,201000,17452366450,21950,21950,21950,21950,0
|
|
20241111,200900,17452366450,21950,21950,21950,21950,0
|
|
20241111,200800,17452366450,21950,21950,21950,21950,0
|
|
20241111,200700,17452366450,21950,21950,21950,21950,0
|
|
20241111,200600,17452366450,21950,21950,21950,21950,0
|
|
20241111,200500,17452366450,21950,21950,21950,21950,0
|
|
20241111,200400,17452366450,21950,21950,21950,21950,0
|
|
20241111,200300,17452366450,21950,21950,21950,21950,0
|
|
20241111,200200,17452366450,21950,21950,21950,21950,0
|
|
20241111,200100,17452366450,21950,21950,21950,21950,0
|
|
20241111,200000,17452366450,21950,21950,21950,21950,0
|
|
20241111,195900,17452366450,21950,21950,21950,21950,0
|
|
20241111,195800,17452366450,21950,21950,21950,21950,0
|
|
20241111,195700,17452366450,21950,21950,21950,21950,0
|
|
20241111,195600,17452366450,21950,21950,21950,21950,0
|
|
20241111,195500,17452366450,21950,21950,21950,21950,0
|
|
20241111,195400,17452366450,21950,21950,21950,21950,0
|
|
20241111,195300,17452366450,21950,21950,21950,21950,0
|
|
20241111,195200,17452366450,21950,21950,21950,21950,0
|
|
20241111,195100,17452366450,21950,21950,21950,21950,0
|
|
20241111,195000,17452366450,21950,21950,21950,21950,0
|
|
20241111,194900,17452366450,21950,21950,21950,21950,0
|
|
20241111,194800,17452366450,21950,21950,21950,21950,0
|
|
20241111,194700,17452366450,21950,21950,21950,21950,0
|
|
20241111,194600,17452366450,21950,21950,21950,21950,0
|
|
20241111,194500,17452366450,21950,21950,21950,21950,0
|
|
20241111,194400,17452366450,21950,21950,21950,21950,0
|
|
20241111,194300,17452366450,21950,21950,21950,21950,0
|
|
20241111,194200,17452366450,21950,21950,21950,21950,3485
|
|
20241111,194100,17452366450,21950,21950,21950,21950,0
|
|
20241111,194000,17452366450,21950,21950,21950,21950,0
|
|
20241111,193900,17452366450,21950,21950,21950,21950,0
|
|
20241111,193800,17452366450,21950,21950,21950,21950,0
|
|
20241111,193700,17452366450,21950,21950,21950,21950,0
|
|
20241111,193600,17452366450,21950,21950,21950,21950,0
|
|
20241111,193500,17452366450,21950,21950,21950,21950,0
|
|
20241111,193400,17452366450,21950,21950,21950,21950,0
|
|
20241111,193300,17452366450,21950,21950,21950,21950,0
|
|
20241111,193200,17452366450,21950,21950,21950,21950,0
|
|
20241111,193100,17452366450,21950,21950,21950,21950,0
|
|
20241111,193000,17452366450,21950,21950,21950,21950,0
|
|
20241111,192900,17452366450,21950,21950,21950,21950,0
|
|
20241111,192800,17452366450,21950,21950,21950,21950,0
|
|
20241111,192700,17452366450,21950,21950,21950,21950,0
|
|
20241111,192600,17452366450,21950,21950,21950,21950,0
|
|
20241111,192500,17452366450,21950,21950,21950,21950,0
|
|
20241111,192400,17452366450,21950,21950,21950,21950,0
|
|
20241111,192300,17452366450,21950,21950,21950,21950,0
|
|
20241111,192200,17452366450,21950,21950,21950,21950,0
|
|
20241111,192100,17452366450,21950,21950,21950,21950,0
|
|
20241111,192000,17452366450,21950,21950,21950,21950,0
|
|
20241111,191900,17452366450,21950,21950,21950,21950,0
|
|
20241111,191800,17452366450,21950,21950,21950,21950,0
|
|
20241111,191700,17452366450,21950,21950,21950,21950,0
|
|
20241111,191600,17452366450,21950,21950,21950,21950,0
|
|
20241111,191500,17452366450,21950,21950,21950,21950,0
|
|
20241111,191400,17452366450,21950,21950,21950,21950,0
|
|
20241111,191300,17452366450,21950,21950,21950,21950,0
|
|
20241111,191200,17452366450,21950,21950,21950,21950,3485
|
|
20241111,191100,17452366450,21950,21950,21950,21950,0
|
|
20241111,191000,17452366450,21950,21950,21950,21950,0
|
|
20241111,190900,17452366450,21950,21950,21950,21950,0
|
|
20241111,190800,17452366450,21950,21950,21950,21950,0
|
|
20241111,190700,17452366450,21950,21950,21950,21950,0
|
|
20241111,190600,17452366450,21950,21950,21950,21950,0
|
|
20241111,190500,17452366450,21950,21950,21950,21950,0
|
|
20241111,190400,17452366450,21950,21950,21950,21950,0
|
|
20241111,190300,17452366450,21950,21950,21950,21950,0
|
|
20241111,190200,17452366450,21950,21950,21950,21950,0
|
|
20241111,190100,17452366450,21950,21950,21950,21950,0
|
|
20241111,190000,17452366450,21950,21950,21950,21950,0
|
|
20241111,185900,17452366450,21950,21950,21950,21950,0
|
|
20241111,185800,17452366450,21950,21950,21950,21950,0
|
|
20241111,185700,17452366450,21950,21950,21950,21950,0
|
|
20241111,185600,17452366450,21950,21950,21950,21950,0
|
|
20241111,185500,17452366450,21950,21950,21950,21950,0
|
|
20241111,185400,17452366450,21950,21950,21950,21950,0
|
|
20241111,185300,17452366450,21950,21950,21950,21950,0
|
|
20241111,185200,17452366450,21950,21950,21950,21950,0
|
|
20241111,185100,17452366450,21950,21950,21950,21950,0
|
|
20241111,185000,17452366450,21950,21950,21950,21950,0
|
|
20241111,184900,17452366450,21950,21950,21950,21950,0
|
|
20241111,184800,17452366450,21950,21950,21950,21950,0
|
|
20241111,184700,17452366450,21950,21950,21950,21950,0
|
|
20241111,184600,17452366450,21950,21950,21950,21950,0
|
|
20241111,184500,17452366450,21950,21950,21950,21950,0
|
|
20241111,184400,17452366450,21950,21950,21950,21950,0
|
|
20241111,184300,17452366450,21950,21950,21950,21950,0
|
|
20241111,184200,17452366450,21950,21950,21950,21950,3485
|
|
20241111,184100,17452366450,21950,21950,21950,21950,0
|
|
20241111,184000,17452366450,21950,21950,21950,21950,0
|
|
20241111,183900,17452366450,21950,21950,21950,21950,0
|
|
20241111,183800,17452366450,21950,21950,21950,21950,0
|
|
20241111,183700,17452366450,21950,21950,21950,21950,0
|
|
20241111,183600,17452366450,21950,21950,21950,21950,0
|
|
20241111,183500,17452366450,21950,21950,21950,21950,0
|
|
20241111,183400,17452366450,21950,21950,21950,21950,0
|
|
20241111,183300,17452366450,21950,21950,21950,21950,0
|
|
20241111,183200,17452366450,21950,21950,21950,21950,0
|
|
20241111,183100,17452366450,21950,21950,21950,21950,0
|
|
20241111,183000,17452366450,21950,21950,21950,21950,0
|
|
20241111,182900,17452366450,21950,21950,21950,21950,0
|
|
20241111,182800,17452366450,21950,21950,21950,21950,0
|
|
20241111,182700,17452366450,21950,21950,21950,21950,0
|
|
20241111,182600,17452366450,21950,21950,21950,21950,0
|
|
20241111,182500,17452366450,21950,21950,21950,21950,0
|
|
20241111,182400,17452366450,21950,21950,21950,21950,0
|
|
20241111,182300,17452366450,21950,21950,21950,21950,0
|
|
20241111,182200,17452366450,21950,21950,21950,21950,0
|
|
20241111,182100,17452366450,21950,21950,21950,21950,0
|
|
20241111,182000,17452366450,21950,21950,21950,21950,0
|
|
20241111,181900,17452366450,21950,21950,21950,21950,0
|
|
20241111,181800,17452366450,21950,21950,21950,21950,0
|
|
20241111,181700,17452366450,21950,21950,21950,21950,0
|
|
20241111,181600,17452366450,21950,21950,21950,21950,0
|
|
20241111,181500,17452366450,21950,21950,21950,21950,0
|
|
20241111,181400,17452366450,21950,21950,21950,21950,0
|
|
20241111,181300,17452366450,21950,21950,21950,21950,0
|
|
20241111,181200,17452366450,21950,21950,21950,21950,3485
|
|
20241111,181100,17452366450,21950,21950,21950,21950,0
|
|
20241111,181000,17452366450,21950,21950,21950,21950,0
|
|
20241111,180900,17452366450,21950,21950,21950,21950,0
|
|
20241111,180800,17452366450,21950,21950,21950,21950,0
|
|
20241111,180700,17452366450,21950,21950,21950,21950,0
|
|
20241111,180600,17452366450,21950,21950,21950,21950,0
|
|
20241111,180500,17452366450,21950,21950,21950,21950,0
|
|
20241111,180400,17452366450,21950,21950,21950,21950,0
|
|
20241111,180300,17452366450,21950,21950,21950,21950,0
|
|
20241111,180200,17452366450,21950,21950,21950,21950,0
|
|
20241111,180100,17452366450,21950,21950,21950,21950,0
|
|
20241111,180000,17452366450,21950,21950,21950,21950,0
|
|
20241111,175900,17452366450,21950,21950,21950,21950,0
|
|
20241111,175800,17452366450,21950,21950,21950,21950,0
|
|
20241111,175700,17452366450,21950,21950,21950,21950,0
|
|
20241111,175600,17452366450,21950,21950,21950,21950,0
|
|
20241111,175500,17452366450,21950,21950,21950,21950,0
|
|
20241111,175400,17452366450,21950,21950,21950,21950,0
|
|
20241111,175300,17452366450,21950,21950,21950,21950,0
|
|
20241111,175200,17452366450,21950,21950,21950,21950,0
|
|
20241111,175100,17452366450,21950,21950,21950,21950,0
|
|
20241111,175000,17452366450,21950,21950,21950,21950,0
|
|
20241111,174900,17452366450,21950,21950,21950,21950,0
|
|
20241111,174800,17452366450,21950,21950,21950,21950,0
|
|
20241111,174700,17452366450,21950,21950,21950,21950,0
|
|
20241111,174600,17452366450,21950,21950,21950,21950,0
|
|
20241111,174500,17452366450,21950,21950,21950,21950,0
|
|
20241111,174400,17452366450,21950,21950,21950,21950,0
|
|
20241111,174300,17452366450,21950,21950,21950,21950,0
|
|
20241111,174200,17452366450,21950,21950,21950,21950,3485
|
|
20241111,174100,17452366450,21950,21950,21950,21950,0
|
|
20241111,174000,17452366450,21950,21950,21950,21950,0
|
|
20241111,173900,17452366450,21950,21950,21950,21950,0
|
|
20241111,173800,17452366450,21950,21950,21950,21950,0
|
|
20241111,173700,17452366450,21950,21950,21950,21950,0
|
|
20241111,173600,17452366450,21950,21950,21950,21950,0
|
|
20241111,173500,17452366450,21950,21950,21950,21950,0
|
|
20241111,173400,17452366450,21950,21950,21950,21950,0
|
|
20241111,173300,17452366450,21950,21950,21950,21950,0
|
|
20241111,173200,17452366450,21950,21950,21950,21950,0
|
|
20241111,173100,17452366450,21950,21950,21950,21950,0
|
|
20241111,173000,17452366450,21950,21950,21950,21950,0
|
|
20241111,172900,17452366450,21950,21950,21950,21950,0
|
|
20241111,172800,17452366450,21950,21950,21950,21950,0
|
|
20241111,172700,17452366450,21950,21950,21950,21950,0
|
|
20241111,172600,17452366450,21950,21950,21950,21950,0
|
|
20241111,172500,17452366450,21950,21950,21950,21950,0
|
|
20241111,172400,17452366450,21950,21950,21950,21950,0
|
|
20241111,172300,17452366450,21950,21950,21950,21950,0
|
|
20241111,172200,17452366450,21950,21950,21950,21950,0
|
|
20241111,172100,17452366450,21950,21950,21950,21950,0
|
|
20241111,172000,17452366450,21950,21950,21950,21950,0
|
|
20241111,171900,17452366450,21950,21950,21950,21950,0
|
|
20241111,171800,17452366450,21950,21950,21950,21950,0
|
|
20241111,171700,17452366450,21950,21950,21950,21950,0
|
|
20241111,171600,17452366450,21950,21950,21950,21950,0
|
|
20241111,171500,17452366450,21950,21950,21950,21950,0
|
|
20241111,171400,17452366450,21950,21950,21950,21950,0
|
|
20241111,171300,17452366450,21950,21950,21950,21950,0
|
|
20241111,171200,17452366450,21950,21950,21950,21950,3485
|
|
20241111,171100,17452366450,21950,21950,21950,21950,0
|
|
20241111,171000,17452366450,21950,21950,21950,21950,0
|
|
20241111,170900,17452366450,21950,21950,21950,21950,0
|
|
20241111,170800,17452366450,21950,21950,21950,21950,0
|
|
20241111,170700,17452366450,21950,21950,21950,21950,0
|
|
20241111,170600,17452366450,21950,21950,21950,21950,0
|
|
20241111,170500,17452366450,21950,21950,21950,21950,0
|
|
20241111,170400,17452366450,21950,21950,21950,21950,0
|
|
20241111,170300,17452366450,21950,21950,21950,21950,0
|
|
20241111,170200,17452366450,21950,21950,21950,21950,0
|
|
20241111,170100,17452366450,21950,21950,21950,21950,0
|
|
20241111,170000,17452366450,21950,21950,21950,21950,0
|
|
20241111,165900,17452366450,21950,21950,21950,21950,0
|
|
20241111,165800,17452366450,21950,21950,21950,21950,0
|
|
20241111,165700,17452366450,21950,21950,21950,21950,0
|
|
20241111,165600,17452366450,21950,21950,21950,21950,0
|
|
20241111,165500,17452366450,21950,21950,21950,21950,0
|
|
20241111,165400,17452366450,21950,21950,21950,21950,0
|
|
20241111,165300,17452366450,21950,21950,21950,21950,0
|
|
20241111,165200,17452366450,21950,21950,21950,21950,0
|
|
20241111,165100,17452366450,21950,21950,21950,21950,0
|
|
20241111,165000,17452366450,21950,21950,21950,21950,0
|
|
20241111,164900,17452366450,21950,21950,21950,21950,0
|
|
20241111,164800,17452366450,21950,21950,21950,21950,0
|
|
20241111,164700,17452366450,21950,21950,21950,21950,0
|
|
20241111,164600,17452366450,21950,21950,21950,21950,0
|
|
20241111,164500,17452366450,21950,21950,21950,21950,0
|
|
20241111,164400,17452366450,21950,21950,21950,21950,0
|
|
20241111,164300,17452366450,21950,21950,21950,21950,0
|
|
20241111,164200,17452366450,21950,21950,21950,21950,3485
|
|
20241111,164100,17452366450,21950,21950,21950,21950,0
|
|
20241111,164000,17452366450,21950,21950,21950,21950,0
|
|
20241111,163900,17452366450,21950,21950,21950,21950,0
|
|
20241111,163800,17452366450,21950,21950,21950,21950,0
|
|
20241111,163700,17452366450,21950,21950,21950,21950,0
|
|
20241111,163600,17452366450,21950,21950,21950,21950,0
|
|
20241111,163500,17452366450,21950,21950,21950,21950,0
|
|
20241111,163400,17452366450,21950,21950,21950,21950,0
|
|
20241111,163300,17452366450,21950,21950,21950,21950,0
|
|
20241111,163200,17452366450,21950,21950,21950,21950,0
|
|
20241111,163100,17452366450,21950,21950,21950,21950,0
|
|
20241111,163000,17452366450,21950,21950,21950,21950,0
|
|
20241111,162900,17452366450,21950,21950,21950,21950,0
|
|
20241111,162800,17452366450,21950,21950,21950,21950,0
|
|
20241111,162700,17452366450,21950,21950,21950,21950,0
|
|
20241111,162600,17452366450,21950,21950,21950,21950,0
|
|
20241111,162500,17452366450,21950,21950,21950,21950,0
|
|
20241111,162400,17452366450,21950,21950,21950,21950,0
|
|
20241111,162300,17452366450,21950,21950,21950,21950,0
|
|
20241111,162200,17452366450,21950,21950,21950,21950,0
|
|
20241111,162100,17452366450,21950,21950,21950,21950,0
|
|
20241111,162000,17452366450,21950,21950,21950,21950,0
|
|
20241111,161900,17452366450,21950,21950,21950,21950,0
|
|
20241111,161800,17452366450,21950,21950,21950,21950,0
|
|
20241111,161700,17452366450,21950,21950,21950,21950,0
|
|
20241111,161600,17452366450,21950,21950,21950,21950,0
|
|
20241111,161500,17452366450,21950,21950,21950,21950,0
|
|
20241111,161400,17452366450,21950,21950,21950,21950,0
|
|
20241111,161300,17452366450,21950,21950,21950,21950,0
|
|
20241111,161200,17452366450,21950,21950,21950,21950,3485
|
|
20241111,161100,17452366450,21950,21950,21950,21950,0
|
|
20241111,161000,17452366450,21950,21950,21950,21950,0
|
|
20241111,160900,17452366450,21950,21950,21950,21950,0
|
|
20241111,160800,17452366450,21950,21950,21950,21950,0
|
|
20241111,160700,17452366450,21950,21950,21950,21950,0
|
|
20241111,160600,17452366450,21950,21950,21950,21950,0
|
|
20241111,160500,17452366450,21950,21950,21950,21950,0
|
|
20241111,160400,17452366450,21950,21950,21950,21950,0
|
|
20241111,160300,17452366450,21950,21950,21950,21950,0
|
|
20241111,160200,17452366450,21950,21950,21950,21950,0
|
|
20241111,160100,17452366450,21950,21950,21950,21950,0
|
|
20241111,160000,17452366450,21950,21950,21950,21950,0
|
|
20241111,155900,17452366450,21950,21950,21950,21950,0
|
|
20241111,155800,17452366450,21950,21950,21950,21950,0
|
|
20241111,155700,17452366450,21950,21950,21950,21950,0
|
|
20241111,155600,17452366450,21950,21950,21950,21950,0
|
|
20241111,155500,17452366450,21950,21950,21950,21950,0
|
|
20241111,155400,17452366450,21950,21950,21950,21950,0
|
|
20241111,155300,17452366450,21950,21950,21950,21950,0
|
|
20241111,155200,17452366450,21950,21950,21950,21950,0
|
|
20241111,155100,17452366450,21950,21950,21950,21950,0
|
|
20241111,155000,17452366450,21950,21950,21950,21950,0
|
|
20241111,154900,17452366450,21950,21950,21950,21950,0
|
|
20241111,154800,17452366450,21950,21950,21950,21950,0
|
|
20241111,154700,17452366450,21950,21950,21950,21950,0
|
|
20241111,154600,17452366450,21950,21950,21950,21950,0
|
|
20241111,154500,17452366450,21950,21950,21950,21950,0
|
|
20241111,154400,17452366450,21950,21950,21950,21950,0
|
|
20241111,154300,17452366450,21950,21950,21950,21950,0
|
|
20241111,154200,17452366450,21950,21950,21950,21950,3485
|
|
20241111,154100,17452366450,21950,21950,21950,21950,0
|
|
20241111,154000,17452366450,21950,21950,21950,21950,0
|
|
20241111,153900,17452366450,21950,21950,21950,21950,0
|
|
20241111,153800,17452366450,21950,21950,21950,21950,0
|
|
20241111,153700,17452366450,21950,21950,21950,21950,0
|
|
20241111,153600,17452366450,21950,21950,21950,21950,0
|
|
20241111,153500,17452366450,21950,21950,21950,21950,0
|
|
20241111,153400,17452366450,21950,21950,21950,21950,0
|
|
20241111,153300,17452366450,21950,21950,21950,21950,0
|
|
20241111,153200,17452366450,21950,21950,21950,21950,0
|
|
20241111,153100,17452366450,21950,21950,21950,21950,0
|
|
20241111,153000,17452366450,21950,21950,21950,21950,3485
|
|
20241111,152900,17375870700,21900,21900,21900,21900,0
|
|
20241111,152800,17375870700,21900,21900,21900,21900,0
|
|
20241111,152700,17375870700,21900,21900,21900,21900,0
|
|
20241111,152600,17375870700,21900,21900,21900,21900,0
|
|
20241111,152500,17375870700,21900,21900,21900,21900,0
|
|
20241111,152400,17375870700,21900,21900,21900,21900,0
|
|
20241111,152300,17375870700,21900,21900,21900,21900,0
|
|
20241111,152200,17375870700,21900,21900,21900,21900,0
|
|
20241111,152100,17375870700,21900,21900,21900,21900,0
|
|
20241111,152000,17375870700,21900,21900,21900,21900,0
|
|
20241111,151900,17375870700,21900,22050,22050,21900,1930
|
|
20241111,151800,17333477950,22000,22100,22100,22000,1007
|
|
20241111,151700,17311259550,22100,22150,22200,22050,3319
|
|
20241111,151600,17237896450,22200,22250,22250,22150,465
|
|
20241111,151500,17227566800,22250,22200,22250,22150,3112
|
|
20241111,151400,17158514050,22200,22150,22250,22150,1242
|
|
20241111,151300,17130972150,22100,22150,22150,22100,496
|
|
20241111,151200,17119992250,22200,22200,22200,22150,1139
|
|
20241111,151100,17094740350,22200,22200,22200,22200,1856
|
|
20241111,151000,17053537150,22200,22150,22200,22100,321
|
|
20241111,150900,17046411300,22200,22150,22200,22150,1011
|
|
20241111,150800,17024006050,22200,22150,22200,22150,388
|
|
20241111,150700,17015392550,22200,22100,22200,22050,1171
|
|
20241111,150600,16989517800,22050,22100,22150,22050,1789
|
|
20241111,150500,16950008400,22100,22300,22300,22100,2960
|
|
20241111,150400,16884298600,22300,22250,22400,22250,3965
|
|
20241111,150300,16795777800,22250,22250,22250,22200,1235
|
|
20241111,150200,16768315800,22250,22200,22250,22150,499
|
|
20241111,150100,16757236450,22250,22250,22300,22200,1736
|
|
20241111,150000,16718626850,22250,22250,22250,22200,1262
|
|
20241111,145900,16690588700,22250,22200,22250,22200,1163
|
|
20241111,145800,16664761500,22200,22200,22200,22150,872
|
|
20241111,145700,16645429100,22200,22150,22200,22150,1412
|
|
20241111,145600,16614136950,22150,22100,22150,22100,603
|
|
20241111,145500,16600799850,22050,22100,22150,22050,3600
|
|
20241111,145400,16521267500,22100,22100,22150,22050,902
|
|
20241111,145300,16501334750,22100,22000,22100,22000,988
|
|
20241111,145200,16479504300,22050,22050,22050,22050,121
|
|
20241111,145100,16476836250,22050,21950,22050,21950,1832
|
|
20241111,145000,16436505750,21900,21950,21950,21900,251
|
|
20241111,144900,16431005250,21950,21950,21950,21900,359
|
|
20241111,144800,16423129250,21950,22000,22050,21950,2306
|
|
20241111,144700,16372422550,22050,22050,22050,22000,1550
|
|
20241111,144600,16338317600,22050,22050,22050,22000,616
|
|
20241111,144500,16324755600,22050,22050,22050,22000,188
|
|
20241111,144400,16320611400,22050,22100,22100,22050,331
|
|
20241111,144300,16313312350,22100,22100,22100,22050,198
|
|
20241111,144200,16308941000,22100,22100,22150,22100,1104
|
|
20241111,144100,16284541800,22050,22050,22100,22000,130
|
|
20241111,144000,16281676250,22050,22100,22150,22050,573
|
|
20241111,143900,16269020850,22100,22100,22100,22050,496
|
|
20241111,143800,16258070750,22100,22100,22100,22050,941
|
|
20241111,143700,16237306200,22050,22050,22100,22000,263
|
|
20241111,143600,16231506700,22050,22050,22150,22050,1758
|
|
20241111,143500,16192682650,22050,21900,22050,21900,4197
|
|
20241111,143400,16100418300,21900,21900,21900,21800,218
|
|
20241111,143300,16095652900,21900,21800,21900,21800,258
|
|
20241111,143200,16090015600,21800,21800,21800,21800,100
|
|
20241111,143100,16087835600,21700,21700,21750,21700,131
|
|
20241111,143000,16084989150,21650,21800,21800,21650,895
|
|
20241111,142900,16065556450,21750,21900,21900,21750,885
|
|
20241111,142800,16046251700,21900,22000,22050,21900,7210
|
|
20241111,142700,15887635750,22000,22000,22000,21950,137
|
|
20241111,142600,15884624650,22000,21900,22000,21900,1407
|
|
20241111,142500,15853782800,21900,21850,21900,21850,72
|
|
20241111,142400,15852208550,21800,21750,21800,21750,72
|
|
20241111,142300,15850641450,21750,21850,21850,21750,129
|
|
20241111,142200,15847825250,21800,21850,21850,21800,160
|
|
20241111,142100,15844336250,21850,21900,21900,21800,133
|
|
20241111,142000,15841433250,21900,21800,21900,21800,288
|
|
20241111,141900,15835140350,21800,21800,21800,21800,318
|
|
20241111,141800,15828207950,21900,21850,21900,21800,640
|
|
20241111,141700,15814232900,21850,21950,22000,21800,410
|
|
20241111,141600,15805248600,21950,22000,22000,21800,1632
|
|
20241111,141500,15769402850,22050,21750,22050,21700,1488
|
|
20241111,141400,15736922600,21750,21700,21750,21700,1227
|
|
20241111,141300,15710286750,21700,21600,21700,21600,601
|
|
20241111,141200,15697275700,21600,21700,21700,21600,451
|
|
20241111,141100,15687500200,21700,21700,21700,21550,1068
|
|
20241111,141000,15664422600,21700,21650,21700,21600,328
|
|
20241111,140900,15657324950,21650,21550,21650,21500,1537
|
|
20241111,140800,15624147300,21550,21700,21700,21500,1195
|
|
20241111,140700,15598340300,21650,21700,21750,21650,82
|
|
20241111,140600,15596559300,21700,21700,21750,21700,396
|
|
20241111,140500,15587959700,21750,21800,21800,21750,146
|
|
20241111,140400,15584783400,21750,21800,21800,21750,649
|
|
20241111,140300,15570662850,21800,21800,21800,21800,242
|
|
20241111,140200,15565387250,21750,21800,21800,21750,233
|
|
20241111,140100,15560312650,21800,21850,21850,21800,206
|
|
20241111,140000,15555817650,21800,21850,21900,21800,451
|
|
20241111,135900,15545967900,21800,21800,21850,21800,130
|
|
20241111,135800,15543130200,21750,21800,21850,21750,762
|
|
20241111,135700,15526535000,21800,21800,21850,21800,316
|
|
20241111,135600,15519637200,21800,21800,21800,21800,752
|
|
20241111,135500,15503243600,21800,21800,21800,21800,314
|
|
20241111,135400,15496398400,21800,21750,21800,21750,230
|
|
20241111,135300,15491394150,21750,21800,21850,21750,594
|
|
20241111,135200,15478427550,21800,21800,21850,21750,325
|
|
20241111,135100,15471349750,21800,21800,21800,21800,611
|
|
20241111,135000,15458029950,21750,21800,21800,21750,116
|
|
20241111,134900,15455506900,21800,21750,21850,21750,1363
|
|
20241111,134800,15425828650,21750,21750,21750,21700,480
|
|
20241111,134700,15415391150,21750,21900,21900,21700,2933
|
|
20241111,134600,15351503900,21850,21950,22000,21850,1427
|
|
20241111,134500,15320149250,21950,22000,22050,21900,2090
|
|
20241111,134400,15274295800,22050,22050,22150,22000,3072
|
|
20241111,134300,15206570400,22050,21800,22050,21800,3172
|
|
20241111,134200,15137079800,21850,21750,21850,21750,866
|
|
20241111,134100,15118217600,21750,21800,21800,21700,760
|
|
20241111,134000,15101709300,21800,21850,21850,21800,350
|
|
20241111,133900,15094072600,21900,21950,21950,21900,329
|
|
20241111,133800,15086862950,21900,21950,21950,21900,339
|
|
20241111,133700,15079428650,21950,21900,21950,21850,741
|
|
20241111,133600,15063174250,21850,21850,21850,21850,602
|
|
20241111,133500,15050020550,21800,21750,21800,21700,390
|
|
20241111,133400,15041541800,21800,21800,21800,21750,271
|
|
20241111,133300,15035636700,21800,21750,21800,21700,321
|
|
20241111,133200,15028651100,21750,21750,21750,21700,199
|
|
20241111,133100,15024328650,21750,21700,21750,21700,15
|
|
20241111,133000,15024002450,21700,21750,21750,21700,205
|
|
20241111,132900,15019547050,21650,21750,21750,21650,582
|
|
20241111,132800,15006939250,21650,21700,21750,21650,444
|
|
20241111,132700,14997316700,21750,21700,21750,21700,132
|
|
20241111,132600,14994446200,21700,21700,21700,21650,598
|
|
20241111,132500,14981470200,21700,21700,21700,21650,925
|
|
20241111,132400,14961430700,21700,21800,21850,21700,1428
|
|
20241111,132300,14930306850,21800,21600,21800,21600,2478
|
|
20241111,132200,14876368400,21600,21600,21700,21550,966
|
|
20241111,132100,14855428950,21600,21750,21750,21500,1652
|
|
20241111,132000,14819718950,21750,21700,21800,21650,1259
|
|
20241111,131900,14792391650,21700,21700,21700,21600,106
|
|
20241111,131800,14790095750,21700,21600,21700,21600,500
|
|
20241111,131700,14779275550,21600,21800,21800,21600,3586
|
|
20241111,131600,14701750100,21750,21800,21800,21750,108
|
|
20241111,131500,14699395750,21800,21750,21800,21750,547
|
|
20241111,131400,14687491450,21750,21800,21800,21750,1827
|
|
20241111,131300,14647675900,21700,21750,21850,21700,2251
|
|
20241111,131200,14598603900,21750,21750,21750,21750,447
|
|
20241111,131100,14588881650,21700,21600,21700,21550,2230
|
|
20241111,131000,14540689950,21550,21600,21600,21550,490
|
|
20241111,130900,14530124150,21500,21600,21600,21450,9977
|
|
20241111,130800,14315552850,21600,21650,21650,21550,2796
|
|
20241111,130700,14255163100,21650,21700,21700,21650,1164
|
|
20241111,130600,14229958650,21700,21750,21750,21650,1046
|
|
20241111,130500,14207263350,21750,21700,21750,21700,374
|
|
20241111,130400,14199141400,21700,21750,21800,21700,6249
|
|
20241111,130300,14063339400,21800,21800,21800,21750,1990
|
|
20241111,130200,14020036050,21800,21850,21900,21800,1262
|
|
20241111,130100,13992480350,21900,21900,21950,21900,206
|
|
20241111,130000,13987964400,21900,22000,22000,21900,1344
|
|
20241111,125900,13958512950,22000,21950,22000,21950,55
|
|
20241111,125800,13957305650,21950,22000,22000,21950,170
|
|
20241111,125700,13953569650,22000,22050,22050,22000,230
|
|
20241111,125600,13948504400,22050,22000,22050,22000,223
|
|
20241111,125500,13943590450,21950,21950,21950,21900,474
|
|
20241111,125400,13933199900,21950,21900,21950,21900,250
|
|
20241111,125300,13927722300,21950,21900,21950,21900,379
|
|
20241111,125200,13919410250,21950,21900,21950,21900,922
|
|
20241111,125100,13899216500,21900,21950,21950,21900,356
|
|
20241111,125000,13891406650,22000,22000,22000,22000,95
|
|
20241111,124900,13889316650,21950,22000,22000,21950,1048
|
|
20241111,124800,13866306350,21950,22000,22000,21950,194
|
|
20241111,124700,13862042200,22050,22050,22050,22050,357
|
|
20241111,124600,13854170350,22050,22050,22050,21900,827
|
|
20241111,124500,13836011400,22050,22050,22050,22000,248
|
|
20241111,124400,13830546350,22050,22100,22100,22000,671
|
|
20241111,124300,13815776000,22100,22100,22100,22050,473
|
|
20241111,124200,13805343450,22100,21950,22100,21950,260
|
|
20241111,124100,13799616100,21900,22100,22100,21900,941
|
|
20241111,124000,13778936550,22050,22000,22100,22000,592
|
|
20241111,123900,13765894350,22000,22100,22100,22000,1423
|
|
20241111,123800,13734513900,22050,22050,22050,22000,70
|
|
20241111,123700,13732972250,22050,22100,22100,22050,74
|
|
20241111,123600,13731339450,22050,21950,22100,21950,542
|
|
20241111,123500,13719388400,22000,22000,22050,22000,382
|
|
20241111,123400,13710980150,22000,22000,22000,22000,404
|
|
20241111,123300,13702092150,22050,22150,22150,22050,409
|
|
20241111,123200,13693072150,22050,22100,22150,22050,1723
|
|
20241111,123100,13655076750,22100,22150,22200,22100,323
|
|
20241111,123000,13647930600,22200,22200,22200,22100,76
|
|
20241111,122900,13646243500,22200,22150,22200,22050,342
|
|
20241111,122800,13638679900,22200,22250,22250,22200,119
|
|
20241111,122700,13636034300,22200,22200,22250,22200,192
|
|
20241111,122600,13631768250,22100,22100,22100,22100,0
|
|
20241111,122500,13631768250,22100,22200,22200,22100,98
|
|
20241111,122400,13629600000,22200,22250,22300,22200,679
|
|
20241111,122300,13614480450,22250,22150,22250,22150,282
|
|
20241111,122200,13608219700,22200,22200,22250,22200,77
|
|
20241111,122100,13606509200,22250,22050,22250,22000,3399
|
|
20241111,122000,13530980150,22100,22150,22150,22050,323
|
|
20241111,121900,13523841250,22150,22250,22250,22100,1275
|
|
20241111,121800,13495617950,22150,22300,22300,22150,314
|
|
20241111,121700,13488647150,22300,22200,22300,22200,847
|
|
20241111,121600,13469839800,22200,22250,22250,22200,646
|
|
20241111,121500,13455492950,22250,22200,22250,22200,370
|
|
20241111,121400,13447264350,22200,22250,22250,22100,1929
|
|
20241111,121300,13404430550,22300,22200,22300,22200,1869
|
|
20241111,121200,13362839800,22200,22100,22250,22100,1311
|
|
20241111,121100,13333761500,22100,22050,22100,22050,475
|
|
20241111,121000,13323264600,22050,22100,22100,22050,262
|
|
20241111,120900,13317481150,22050,22100,22100,22050,131
|
|
20241111,120800,13314592100,22100,22150,22200,22050,1090
|
|
20241111,120700,13290479650,22200,22100,22200,22100,141
|
|
20241111,120600,13287354950,22100,22150,22200,22050,425
|
|
20241111,120500,13277947900,22100,22100,22100,22100,171
|
|
20241111,120400,13274168800,22050,22100,22100,22050,130
|
|
20241111,120300,13271297850,22100,22100,22100,22100,708
|
|
20241111,120200,13255651050,22050,22100,22150,22000,2976
|
|
20241111,120100,13190128350,22150,22050,22150,22050,374
|
|
20241111,120000,13181866850,22100,22050,22100,22050,286
|
|
20241111,115900,13175547450,22050,22050,22100,22050,42
|
|
20241111,115800,13174621300,22050,22100,22100,22000,1305
|
|
20241111,115700,13145882400,22100,22100,22100,22050,1304
|
|
20241111,115600,13117067450,22100,22100,22150,22100,75
|
|
20241111,115500,13115407300,22150,22150,22200,22100,228
|
|
20241111,115400,13110353400,22150,22150,22150,22150,643
|
|
20241111,115300,13096110950,22200,22150,22200,22150,440
|
|
20241111,115200,13086360600,22200,22150,22200,22150,52
|
|
20241111,115100,13085208750,22150,22200,22200,22050,1078
|
|
20241111,115000,13061390050,22200,22200,22200,22200,94
|
|
20241111,114900,13059303250,22200,22150,22200,22150,268
|
|
20241111,114800,13053354100,22200,22150,22200,22150,206
|
|
20241111,114700,13048782900,22200,22200,22250,22200,206
|
|
20241111,114600,13044209100,22250,22200,22250,22150,420
|
|
20241111,114500,13034884800,22100,22150,22200,22050,840
|
|
20241111,114400,13016312500,22200,22200,22200,22100,793
|
|
20241111,114300,12998750700,22200,22200,22250,22150,390
|
|
20241111,114200,12990084600,22150,22100,22200,22100,225
|
|
20241111,114100,12985096800,22100,22250,22250,22100,575
|
|
20241111,114000,12972359850,22150,22350,22350,22150,1593
|
|
20241111,113900,12936943350,22400,22500,22500,22350,419
|
|
20241111,113800,12927556700,22500,22350,22500,22350,568
|
|
20241111,113700,12914834200,22350,22350,22400,22350,532
|
|
20241111,113600,12902924800,22350,22350,22400,22150,2320
|
|
20241111,113500,12851287650,22350,22550,22550,22300,1501
|
|
20241111,113400,12817647050,22550,22650,22650,22550,1124
|
|
20241111,113300,12792235250,22650,22700,22700,22650,1990
|
|
20241111,113200,12747109900,22700,22650,22750,22650,1308
|
|
20241111,113100,12717429300,22650,22750,22750,22600,1172
|
|
20241111,113000,12690854700,22750,22650,22750,22650,1904
|
|
20241111,112900,12647647600,22650,22600,22700,22550,2256
|
|
20241111,112800,12596571300,22550,22650,22700,22550,987
|
|
20241111,112700,12574250800,22650,22550,22650,22550,600
|
|
20241111,112600,12560666800,22650,22600,22650,22550,1256
|
|
20241111,112500,12532312200,22600,22550,22650,22550,4048
|
|
20241111,112400,12440700750,22600,22550,22600,22500,817
|
|
20241111,112300,12422298350,22550,22550,22550,22500,773
|
|
20241111,112200,12404869550,22550,22500,22550,22450,940
|
|
20241111,112100,12383715050,22500,22750,22750,22500,3916
|
|
20241111,112000,12295126300,22750,22650,22750,22600,4006
|
|
20241111,111900,12204280650,22700,22700,22750,22600,3326
|
|
20241111,111800,12128868000,22650,22700,22700,22650,871
|
|
20241111,111700,12109114550,22700,22500,22700,22400,6426
|
|
20241111,111600,11963931500,22500,22600,22600,22400,4480
|
|
20241111,111500,11863166650,22600,22800,22800,22550,8602
|
|
20241111,111400,11668199400,22700,22700,22850,22550,7436
|
|
20241111,111300,11499095350,22750,22500,22900,22450,15511
|
|
20241111,111200,11147379450,22500,22200,22550,22200,23266
|
|
20241111,111100,10625535450,22200,22150,22200,22150,4904
|
|
20241111,111000,10516707650,22100,22000,22150,22000,1287
|
|
20241111,110900,10488313400,22000,21900,22200,21900,8064
|
|
20241111,110800,10310294550,21900,21800,21900,21800,1009
|
|
20241111,110700,10288221400,21800,21850,21850,21800,499
|
|
20241111,110600,10277331650,21850,21850,21850,21800,220
|
|
20241111,110500,10272527400,21850,21800,21850,21800,213
|
|
20241111,110400,10267881600,21850,21800,21850,21800,946
|
|
20241111,110300,10247220700,21850,21700,21850,21700,813
|
|
20241111,110200,10229561800,21700,21700,21700,21650,203
|
|
20241111,110100,10225158150,21600,21650,21700,21600,855
|
|
20241111,110000,10206637950,21650,21850,21850,21650,2696
|
|
20241111,105900,10148161200,21850,21950,22000,21800,1039
|
|
20241111,105800,10125428000,21950,22000,22050,21950,1136
|
|
20241111,105700,10100463750,22000,21950,22000,21950,643
|
|
20241111,105600,10086324950,21900,21900,22000,21900,87
|
|
20241111,105500,10084413650,21950,22100,22150,21800,6568
|
|
20241111,105400,9939979700,22150,22100,22200,22050,2231
|
|
20241111,105300,9890616150,22100,21900,22100,21900,3803
|
|
20241111,105200,9806774250,21950,21900,22000,21900,511
|
|
20241111,105100,9795557850,21900,22000,22050,21900,3846
|
|
20241111,105000,9711118800,22000,21950,22000,21950,463
|
|
20241111,104900,9700932850,22000,21950,22050,21950,3889
|
|
20241111,104800,9615361400,22000,21950,22050,21900,2931
|
|
20241111,104700,9550949100,21900,21850,21900,21850,231
|
|
20241111,104600,9545898750,21850,21850,21900,21800,324
|
|
20241111,104500,9538815700,21850,21900,21900,21850,1703
|
|
20241111,104400,9501571350,21900,21900,21950,21850,432
|
|
20241111,104300,9492116150,21900,21950,21950,21850,330
|
|
20241111,104200,9484881000,21900,21900,21950,21900,1195
|
|
20241111,104100,9458682450,21900,21850,21900,21850,1330
|
|
20241111,104000,9429594800,21850,21850,21900,21850,456
|
|
20241111,103900,9419622950,21800,21850,21850,21800,657
|
|
20241111,103800,9405285500,21750,21800,21800,21750,461
|
|
20241111,103700,9395246750,21750,21750,21850,21750,1376
|
|
20241111,103600,9365276050,21750,21700,21750,21700,587
|
|
20241111,103500,9352523250,21700,21550,21700,21550,817
|
|
20241111,103400,9334820600,21700,21700,21700,21550,606
|
|
20241111,103300,9321706050,21650,21700,21750,21650,408
|
|
20241111,103200,9312843350,21700,21750,21800,21650,2878
|
|
20241111,103100,9250407000,21800,21900,21900,21800,1409
|
|
20241111,103000,9219653750,21900,21950,22000,21900,549
|
|
20241111,102900,9207607700,21800,21850,21950,21800,2933
|
|
20241111,102800,9143356350,21950,21950,22000,21900,1362
|
|
20241111,102700,9113463800,22000,21850,22000,21850,1291
|
|
20241111,102600,9085177150,21850,21800,21900,21800,745
|
|
20241111,102500,9068912850,21800,21900,21900,21800,600
|
|
20241111,102400,9055799900,21950,21850,21950,21750,2469
|
|
20241111,102300,9001791050,21850,21700,21850,21700,3945
|
|
20241111,102200,8915752350,21700,21650,21700,21650,745
|
|
20241111,102100,8899586800,21650,21600,21650,21600,931
|
|
20241111,102000,8879434700,21650,21650,21650,21450,2354
|
|
20241111,101900,8828660150,21650,21600,21650,21600,308
|
|
20241111,101800,8822007300,21600,21550,21600,21550,755
|
|
20241111,101700,8805721050,21450,21400,21500,21400,503
|
|
20241111,101600,8794915150,21400,21500,21500,21400,1066
|
|
20241111,101500,8772069050,21500,21550,21550,21450,2465
|
|
20241111,101400,8719088050,21550,21700,21700,21550,1320
|
|
20241111,101300,8690553100,21800,21650,21800,21650,2494
|
|
20241111,101200,8636377350,21600,21600,21700,21550,493
|
|
20241111,101100,8625703800,21600,21750,21750,21600,1312
|
|
20241111,101000,8597268450,21750,21400,21750,21350,2513
|
|
20241111,100900,8543174350,21350,21350,21350,21300,597
|
|
20241111,100800,8530434250,21400,21350,21400,21300,699
|
|
20241111,100700,8515507250,21400,21300,21400,21300,1137
|
|
20241111,100600,8491277400,21300,21400,21400,21300,1116
|
|
20241111,100500,8467455250,21400,21450,21450,21400,1096
|
|
20241111,100400,8443979600,21450,21500,21550,21400,912
|
|
20241111,100300,8424410800,21600,21450,21650,21400,396
|
|
20241111,100200,8415899600,21450,21500,21700,21450,1772
|
|
20241111,100100,8377790350,21600,21450,21600,21450,1698
|
|
20241111,100000,8341236950,21400,21750,21800,21400,5321
|
|
20241111,095900,8226768800,21750,21900,21900,21700,1621
|
|
20241111,095800,8191473150,21900,21900,21950,21750,2070
|
|
20241111,095700,8146280650,21900,22000,22000,21800,2367
|
|
20241111,095600,8094406100,22000,21750,22000,21700,5697
|
|
20241111,095500,7969618250,21700,21750,21850,21700,1265
|
|
20241111,095400,7942127650,21800,21800,21850,21750,2302
|
|
20241111,095300,7891991550,21750,21800,21850,21700,1474
|
|
20241111,095200,7859871350,21800,21650,21800,21600,2035
|
|
20241111,095100,7815659300,21700,21850,21850,21500,5768
|
|
20241111,095000,7690813400,21850,21850,21900,21800,1383
|
|
20241111,094900,7660579800,21900,21850,21900,21750,1602
|
|
20241111,094800,7625616100,21850,21800,21900,21750,802
|
|
20241111,094700,7608104250,21750,21850,21850,21750,4625
|
|
20241111,094600,7507175500,21850,21750,21850,21750,1471
|
|
20241111,094500,7475077150,21850,21650,21850,21650,1080
|
|
20241111,094400,7451629850,21700,21850,21850,21700,2473
|
|
20241111,094300,7397808100,21850,21650,21850,21650,1545
|
|
20241111,094200,7364182450,21600,21750,21750,21500,7221
|
|
20241111,094100,7208688950,21700,21700,21750,21550,2663
|
|
20241111,094000,7150972800,21700,21650,21700,21600,1305
|
|
20241111,093900,7122720550,21650,21600,21650,21550,2031
|
|
20241111,093800,7078788250,21650,21550,21650,21550,2984
|
|
20241111,093700,7014366950,21550,21550,21550,21450,1682
|
|
20241111,093600,6978155450,21500,21400,21550,21400,3282
|
|
20241111,093500,6907690600,21450,21450,21500,21400,1191
|
|
20241111,093400,6882150100,21450,21350,21550,21200,3605
|
|
20241111,093300,6804937000,21350,21550,21600,21200,9437
|
|
20241111,093200,6603244450,21500,21500,21700,21450,8575
|
|
20241111,093100,6418561650,21500,21700,21800,21500,6486
|
|
20241111,093000,6278318600,21700,22150,22200,21600,13318
|
|
20241111,092900,5988487950,22150,22300,22300,22100,2819
|
|
20241111,092800,5926027600,22300,22300,22300,22100,3120
|
|
20241111,092700,5856663250,22300,22250,22300,22250,3295
|
|
20241111,092600,5783236850,22250,22200,22250,22150,2225
|
|
20241111,092500,5733773900,22250,22100,22250,22100,5109
|
|
20241111,092400,5620738550,22150,22200,22200,22050,1604
|
|
20241111,092300,5585244050,22200,22150,22250,22000,4989
|
|
20241111,092200,5475090550,22200,22200,22300,22000,8789
|
|
20241111,092100,5280598650,22200,22200,22300,22150,4466
|
|
20241111,092000,5181319000,22250,22150,22300,22050,5501
|
|
20241111,091900,5059397450,22150,22350,22400,22150,4327
|
|
20241111,091800,4963083500,22350,22350,22550,22200,16063
|
|
20241111,091700,4603115800,22400,22000,22400,22000,15874
|
|
20241111,091600,4250970450,22050,21750,22050,21700,7317
|
|
20241111,091500,4091092500,21750,21900,21950,21750,5191
|
|
20241111,091400,3977775950,22000,22000,22100,21800,6697
|
|
20241111,091300,3830471150,22000,21900,22050,21800,7223
|
|
20241111,091200,3672093900,21900,21900,21950,21700,3885
|
|
20241111,091100,3587208150,21950,21700,21950,21650,3064
|
|
20241111,091000,3520410900,21700,21600,21750,21500,4705
|
|
20241111,090900,3418614550,21700,21600,21900,21500,11173
|
|
20241111,090800,3176388850,21800,22100,22100,21600,11085
|
|
20241111,090700,2933715600,22000,21700,22100,21600,15437
|
|
20241111,090600,2595199900,21700,21600,21800,21550,4704
|
|
20241111,090500,2493177900,21550,21850,21850,21550,8937
|
|
20241111,090400,2299673300,21850,21350,21850,21200,12118
|
|
20241111,090300,2038756300,21400,21350,21450,21200,7842
|
|
20241111,090200,1871391750,21300,21200,21400,21000,6830
|
|
20241111,090100,1726186150,21150,21850,21850,20800,40974
|
|
20241111,090000,852883050,21850,22350,22350,21100,38394
|