705 lines
37 KiB
CSV
705 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,204200,9206950250,21150,21150,21150,21150,3042
|
|
20241112,204100,9206950250,21150,21150,21150,21150,0
|
|
20241112,204000,9206950250,21150,21150,21150,21150,0
|
|
20241112,203900,9206950250,21150,21150,21150,21150,0
|
|
20241112,203800,9206950250,21150,21150,21150,21150,0
|
|
20241112,203700,9206950250,21150,21150,21150,21150,0
|
|
20241112,203600,9206950250,21150,21150,21150,21150,0
|
|
20241112,203500,9206950250,21150,21150,21150,21150,0
|
|
20241112,203400,9206950250,21150,21150,21150,21150,0
|
|
20241112,203300,9206950250,21150,21150,21150,21150,0
|
|
20241112,203200,9206950250,21150,21150,21150,21150,0
|
|
20241112,203100,9206950250,21150,21150,21150,21150,0
|
|
20241112,203000,9206950250,21150,21150,21150,21150,0
|
|
20241112,202900,9206950250,21150,21150,21150,21150,0
|
|
20241112,202800,9206950250,21150,21150,21150,21150,0
|
|
20241112,202700,9206950250,21150,21150,21150,21150,0
|
|
20241112,202600,9206950250,21150,21150,21150,21150,0
|
|
20241112,202500,9206950250,21150,21150,21150,21150,0
|
|
20241112,202400,9206950250,21150,21150,21150,21150,0
|
|
20241112,202300,9206950250,21150,21150,21150,21150,0
|
|
20241112,202200,9206950250,21150,21150,21150,21150,0
|
|
20241112,202100,9206950250,21150,21150,21150,21150,0
|
|
20241112,202000,9206950250,21150,21150,21150,21150,0
|
|
20241112,201900,9206950250,21150,21150,21150,21150,0
|
|
20241112,201800,9206950250,21150,21150,21150,21150,0
|
|
20241112,201700,9206950250,21150,21150,21150,21150,0
|
|
20241112,201600,9206950250,21150,21150,21150,21150,0
|
|
20241112,201500,9206950250,21150,21150,21150,21150,0
|
|
20241112,201400,9206950250,21150,21150,21150,21150,0
|
|
20241112,201300,9206950250,21150,21150,21150,21150,0
|
|
20241112,201200,9206950250,21150,21150,21150,21150,3042
|
|
20241112,201100,9206950250,21150,21150,21150,21150,0
|
|
20241112,201000,9206950250,21150,21150,21150,21150,0
|
|
20241112,200900,9206950250,21150,21150,21150,21150,0
|
|
20241112,200800,9206950250,21150,21150,21150,21150,0
|
|
20241112,200700,9206950250,21150,21150,21150,21150,0
|
|
20241112,200600,9206950250,21150,21150,21150,21150,0
|
|
20241112,200500,9206950250,21150,21150,21150,21150,0
|
|
20241112,200400,9206950250,21150,21150,21150,21150,0
|
|
20241112,200300,9206950250,21150,21150,21150,21150,0
|
|
20241112,200200,9206950250,21150,21150,21150,21150,0
|
|
20241112,200100,9206950250,21150,21150,21150,21150,0
|
|
20241112,200000,9206950250,21150,21150,21150,21150,0
|
|
20241112,195900,9206950250,21150,21150,21150,21150,0
|
|
20241112,195800,9206950250,21150,21150,21150,21150,0
|
|
20241112,195700,9206950250,21150,21150,21150,21150,0
|
|
20241112,195600,9206950250,21150,21150,21150,21150,0
|
|
20241112,195500,9206950250,21150,21150,21150,21150,0
|
|
20241112,195400,9206950250,21150,21150,21150,21150,0
|
|
20241112,195300,9206950250,21150,21150,21150,21150,0
|
|
20241112,195200,9206950250,21150,21150,21150,21150,0
|
|
20241112,195100,9206950250,21150,21150,21150,21150,0
|
|
20241112,195000,9206950250,21150,21150,21150,21150,0
|
|
20241112,194900,9206950250,21150,21150,21150,21150,0
|
|
20241112,194800,9206950250,21150,21150,21150,21150,0
|
|
20241112,194700,9206950250,21150,21150,21150,21150,0
|
|
20241112,194600,9206950250,21150,21150,21150,21150,0
|
|
20241112,194500,9206950250,21150,21150,21150,21150,0
|
|
20241112,194400,9206950250,21150,21150,21150,21150,0
|
|
20241112,194300,9206950250,21150,21150,21150,21150,0
|
|
20241112,194200,9206950250,21150,21150,21150,21150,3042
|
|
20241112,194100,9206950250,21150,21150,21150,21150,0
|
|
20241112,194000,9206950250,21150,21150,21150,21150,0
|
|
20241112,193900,9206950250,21150,21150,21150,21150,0
|
|
20241112,193800,9206950250,21150,21150,21150,21150,0
|
|
20241112,193700,9206950250,21150,21150,21150,21150,0
|
|
20241112,193600,9206950250,21150,21150,21150,21150,0
|
|
20241112,193500,9206950250,21150,21150,21150,21150,0
|
|
20241112,193400,9206950250,21150,21150,21150,21150,0
|
|
20241112,193300,9206950250,21150,21150,21150,21150,0
|
|
20241112,193200,9206950250,21150,21150,21150,21150,0
|
|
20241112,193100,9206950250,21150,21150,21150,21150,0
|
|
20241112,193000,9206950250,21150,21150,21150,21150,0
|
|
20241112,192900,9206950250,21150,21150,21150,21150,0
|
|
20241112,192800,9206950250,21150,21150,21150,21150,0
|
|
20241112,192700,9206950250,21150,21150,21150,21150,0
|
|
20241112,192600,9206950250,21150,21150,21150,21150,0
|
|
20241112,192500,9206950250,21150,21150,21150,21150,0
|
|
20241112,192400,9206950250,21150,21150,21150,21150,0
|
|
20241112,192300,9206950250,21150,21150,21150,21150,0
|
|
20241112,192200,9206950250,21150,21150,21150,21150,0
|
|
20241112,192100,9206950250,21150,21150,21150,21150,0
|
|
20241112,192000,9206950250,21150,21150,21150,21150,0
|
|
20241112,191900,9206950250,21150,21150,21150,21150,0
|
|
20241112,191800,9206950250,21150,21150,21150,21150,0
|
|
20241112,191700,9206950250,21150,21150,21150,21150,0
|
|
20241112,191600,9206950250,21150,21150,21150,21150,0
|
|
20241112,191500,9206950250,21150,21150,21150,21150,0
|
|
20241112,191400,9206950250,21150,21150,21150,21150,0
|
|
20241112,191300,9206950250,21150,21150,21150,21150,0
|
|
20241112,191200,9206950250,21150,21150,21150,21150,3042
|
|
20241112,191100,9206950250,21150,21150,21150,21150,0
|
|
20241112,191000,9206950250,21150,21150,21150,21150,0
|
|
20241112,190900,9206950250,21150,21150,21150,21150,0
|
|
20241112,190800,9206950250,21150,21150,21150,21150,0
|
|
20241112,190700,9206950250,21150,21150,21150,21150,0
|
|
20241112,190600,9206950250,21150,21150,21150,21150,0
|
|
20241112,190500,9206950250,21150,21150,21150,21150,0
|
|
20241112,190400,9206950250,21150,21150,21150,21150,0
|
|
20241112,190300,9206950250,21150,21150,21150,21150,0
|
|
20241112,190200,9206950250,21150,21150,21150,21150,0
|
|
20241112,190100,9206950250,21150,21150,21150,21150,0
|
|
20241112,190000,9206950250,21150,21150,21150,21150,0
|
|
20241112,185900,9206950250,21150,21150,21150,21150,0
|
|
20241112,185800,9206950250,21150,21150,21150,21150,0
|
|
20241112,185700,9206950250,21150,21150,21150,21150,0
|
|
20241112,185600,9206950250,21150,21150,21150,21150,0
|
|
20241112,185500,9206950250,21150,21150,21150,21150,0
|
|
20241112,185400,9206950250,21150,21150,21150,21150,0
|
|
20241112,185300,9206950250,21150,21150,21150,21150,0
|
|
20241112,185200,9206950250,21150,21150,21150,21150,0
|
|
20241112,185100,9206950250,21150,21150,21150,21150,0
|
|
20241112,185000,9206950250,21150,21150,21150,21150,0
|
|
20241112,184900,9206950250,21150,21150,21150,21150,0
|
|
20241112,184800,9206950250,21150,21150,21150,21150,0
|
|
20241112,184700,9206950250,21150,21150,21150,21150,0
|
|
20241112,184600,9206950250,21150,21150,21150,21150,0
|
|
20241112,184500,9206950250,21150,21150,21150,21150,0
|
|
20241112,184400,9206950250,21150,21150,21150,21150,0
|
|
20241112,184300,9206950250,21150,21150,21150,21150,0
|
|
20241112,184200,9206950250,21150,21150,21150,21150,3042
|
|
20241112,184100,9206950250,21150,21150,21150,21150,0
|
|
20241112,184000,9206950250,21150,21150,21150,21150,0
|
|
20241112,183900,9206950250,21150,21150,21150,21150,0
|
|
20241112,183800,9206950250,21150,21150,21150,21150,0
|
|
20241112,183700,9206950250,21150,21150,21150,21150,0
|
|
20241112,183600,9206950250,21150,21150,21150,21150,0
|
|
20241112,183500,9206950250,21150,21150,21150,21150,0
|
|
20241112,183400,9206950250,21150,21150,21150,21150,0
|
|
20241112,183300,9206950250,21150,21150,21150,21150,0
|
|
20241112,183200,9206950250,21150,21150,21150,21150,0
|
|
20241112,183100,9206950250,21150,21150,21150,21150,0
|
|
20241112,183000,9206950250,21150,21150,21150,21150,0
|
|
20241112,182900,9206950250,21150,21150,21150,21150,0
|
|
20241112,182800,9206950250,21150,21150,21150,21150,0
|
|
20241112,182700,9206950250,21150,21150,21150,21150,0
|
|
20241112,182600,9206950250,21150,21150,21150,21150,0
|
|
20241112,182500,9206950250,21150,21150,21150,21150,0
|
|
20241112,182400,9206950250,21150,21150,21150,21150,0
|
|
20241112,182300,9206950250,21150,21150,21150,21150,0
|
|
20241112,182200,9206950250,21150,21150,21150,21150,0
|
|
20241112,182100,9206950250,21150,21150,21150,21150,0
|
|
20241112,182000,9206950250,21150,21150,21150,21150,0
|
|
20241112,181900,9206950250,21150,21150,21150,21150,0
|
|
20241112,181800,9206950250,21150,21150,21150,21150,0
|
|
20241112,181700,9206950250,21150,21150,21150,21150,0
|
|
20241112,181600,9206950250,21150,21150,21150,21150,0
|
|
20241112,181500,9206950250,21150,21150,21150,21150,0
|
|
20241112,181400,9206950250,21150,21150,21150,21150,0
|
|
20241112,181300,9206950250,21150,21150,21150,21150,0
|
|
20241112,181200,9206950250,21150,21150,21150,21150,3042
|
|
20241112,181100,9206950250,21150,21150,21150,21150,0
|
|
20241112,181000,9206950250,21150,21150,21150,21150,0
|
|
20241112,180900,9206950250,21150,21150,21150,21150,0
|
|
20241112,180800,9206950250,21150,21150,21150,21150,0
|
|
20241112,180700,9206950250,21150,21150,21150,21150,0
|
|
20241112,180600,9206950250,21150,21150,21150,21150,0
|
|
20241112,180500,9206950250,21150,21150,21150,21150,0
|
|
20241112,180400,9206950250,21150,21150,21150,21150,0
|
|
20241112,180300,9206950250,21150,21150,21150,21150,0
|
|
20241112,180200,9206950250,21150,21150,21150,21150,0
|
|
20241112,180100,9206950250,21150,21150,21150,21150,0
|
|
20241112,180000,9206950250,21150,21150,21150,21150,0
|
|
20241112,175900,9206950250,21150,21150,21150,21150,0
|
|
20241112,175800,9206950250,21150,21150,21150,21150,0
|
|
20241112,175700,9206950250,21150,21150,21150,21150,0
|
|
20241112,175600,9206950250,21150,21150,21150,21150,0
|
|
20241112,175500,9206950250,21150,21150,21150,21150,0
|
|
20241112,175400,9206950250,21150,21150,21150,21150,0
|
|
20241112,175300,9206950250,21150,21150,21150,21150,0
|
|
20241112,175200,9206950250,21150,21150,21150,21150,0
|
|
20241112,175100,9206950250,21150,21150,21150,21150,0
|
|
20241112,175000,9206950250,21150,21150,21150,21150,0
|
|
20241112,174900,9206950250,21150,21150,21150,21150,0
|
|
20241112,174800,9206950250,21150,21150,21150,21150,0
|
|
20241112,174700,9206950250,21150,21150,21150,21150,0
|
|
20241112,174600,9206950250,21150,21150,21150,21150,0
|
|
20241112,174500,9206950250,21150,21150,21150,21150,0
|
|
20241112,174400,9206950250,21150,21150,21150,21150,0
|
|
20241112,174300,9206950250,21150,21150,21150,21150,0
|
|
20241112,174200,9206950250,21150,21150,21150,21150,3042
|
|
20241112,174100,9206950250,21150,21150,21150,21150,0
|
|
20241112,174000,9206950250,21150,21150,21150,21150,0
|
|
20241112,173900,9206950250,21150,21150,21150,21150,0
|
|
20241112,173800,9206950250,21150,21150,21150,21150,0
|
|
20241112,173700,9206950250,21150,21150,21150,21150,0
|
|
20241112,173600,9206950250,21150,21150,21150,21150,0
|
|
20241112,173500,9206950250,21150,21150,21150,21150,0
|
|
20241112,173400,9206950250,21150,21150,21150,21150,0
|
|
20241112,173300,9206950250,21150,21150,21150,21150,0
|
|
20241112,173200,9206950250,21150,21150,21150,21150,0
|
|
20241112,173100,9206950250,21150,21150,21150,21150,0
|
|
20241112,173000,9206950250,21150,21150,21150,21150,0
|
|
20241112,172900,9206950250,21150,21150,21150,21150,0
|
|
20241112,172800,9206950250,21150,21150,21150,21150,0
|
|
20241112,172700,9206950250,21150,21150,21150,21150,0
|
|
20241112,172600,9206950250,21150,21150,21150,21150,0
|
|
20241112,172500,9206950250,21150,21150,21150,21150,0
|
|
20241112,172400,9206950250,21150,21150,21150,21150,0
|
|
20241112,172300,9206950250,21150,21150,21150,21150,0
|
|
20241112,172200,9206950250,21150,21150,21150,21150,0
|
|
20241112,172100,9206950250,21150,21150,21150,21150,0
|
|
20241112,172000,9206950250,21150,21150,21150,21150,0
|
|
20241112,171900,9206950250,21150,21150,21150,21150,0
|
|
20241112,171800,9206950250,21150,21150,21150,21150,0
|
|
20241112,171700,9206950250,21150,21150,21150,21150,0
|
|
20241112,171600,9206950250,21150,21150,21150,21150,0
|
|
20241112,171500,9206950250,21150,21150,21150,21150,0
|
|
20241112,171400,9206950250,21150,21150,21150,21150,0
|
|
20241112,171300,9206950250,21150,21150,21150,21150,0
|
|
20241112,171200,9206950250,21150,21150,21150,21150,3042
|
|
20241112,171100,9206950250,21150,21150,21150,21150,0
|
|
20241112,171000,9206950250,21150,21150,21150,21150,0
|
|
20241112,170900,9206950250,21150,21150,21150,21150,0
|
|
20241112,170800,9206950250,21150,21150,21150,21150,0
|
|
20241112,170700,9206950250,21150,21150,21150,21150,0
|
|
20241112,170600,9206950250,21150,21150,21150,21150,0
|
|
20241112,170500,9206950250,21150,21150,21150,21150,0
|
|
20241112,170400,9206950250,21150,21150,21150,21150,0
|
|
20241112,170300,9206950250,21150,21150,21150,21150,0
|
|
20241112,170200,9206950250,21150,21150,21150,21150,0
|
|
20241112,170100,9206950250,21150,21150,21150,21150,0
|
|
20241112,170000,9206950250,21150,21150,21150,21150,0
|
|
20241112,165900,9206950250,21150,21150,21150,21150,0
|
|
20241112,165800,9206950250,21150,21150,21150,21150,0
|
|
20241112,165700,9206950250,21150,21150,21150,21150,0
|
|
20241112,165600,9206950250,21150,21150,21150,21150,0
|
|
20241112,165500,9206950250,21150,21150,21150,21150,0
|
|
20241112,165400,9206950250,21150,21150,21150,21150,0
|
|
20241112,165300,9206950250,21150,21150,21150,21150,0
|
|
20241112,165200,9206950250,21150,21150,21150,21150,0
|
|
20241112,165100,9206950250,21150,21150,21150,21150,0
|
|
20241112,165000,9206950250,21150,21150,21150,21150,0
|
|
20241112,164900,9206950250,21150,21150,21150,21150,0
|
|
20241112,164800,9206950250,21150,21150,21150,21150,0
|
|
20241112,164700,9206950250,21150,21150,21150,21150,0
|
|
20241112,164600,9206950250,21150,21150,21150,21150,0
|
|
20241112,164500,9206950250,21150,21150,21150,21150,0
|
|
20241112,164400,9206950250,21150,21150,21150,21150,0
|
|
20241112,164300,9206950250,21150,21150,21150,21150,0
|
|
20241112,164200,9206950250,21150,21150,21150,21150,3042
|
|
20241112,164100,9206950250,21150,21150,21150,21150,0
|
|
20241112,164000,9206950250,21150,21150,21150,21150,0
|
|
20241112,163900,9206950250,21150,21150,21150,21150,0
|
|
20241112,163800,9206950250,21150,21150,21150,21150,0
|
|
20241112,163700,9206950250,21150,21150,21150,21150,0
|
|
20241112,163600,9206950250,21150,21150,21150,21150,0
|
|
20241112,163500,9206950250,21150,21150,21150,21150,0
|
|
20241112,163400,9206950250,21150,21150,21150,21150,0
|
|
20241112,163300,9206950250,21150,21150,21150,21150,0
|
|
20241112,163200,9206950250,21150,21150,21150,21150,0
|
|
20241112,163100,9206950250,21150,21150,21150,21150,0
|
|
20241112,163000,9206950250,21150,21150,21150,21150,0
|
|
20241112,162900,9206950250,21150,21150,21150,21150,0
|
|
20241112,162800,9206950250,21150,21150,21150,21150,0
|
|
20241112,162700,9206950250,21150,21150,21150,21150,0
|
|
20241112,162600,9206950250,21150,21150,21150,21150,0
|
|
20241112,162500,9206950250,21150,21150,21150,21150,0
|
|
20241112,162400,9206950250,21150,21150,21150,21150,0
|
|
20241112,162300,9206950250,21150,21150,21150,21150,0
|
|
20241112,162200,9206950250,21150,21150,21150,21150,0
|
|
20241112,162100,9206950250,21150,21150,21150,21150,0
|
|
20241112,162000,9206950250,21150,21150,21150,21150,0
|
|
20241112,161900,9206950250,21150,21150,21150,21150,0
|
|
20241112,161800,9206950250,21150,21150,21150,21150,0
|
|
20241112,161700,9206950250,21150,21150,21150,21150,0
|
|
20241112,161600,9206950250,21150,21150,21150,21150,0
|
|
20241112,161500,9206950250,21150,21150,21150,21150,0
|
|
20241112,161400,9206950250,21150,21150,21150,21150,0
|
|
20241112,161300,9206950250,21150,21150,21150,21150,0
|
|
20241112,161200,9206950250,21150,21150,21150,21150,3042
|
|
20241112,161100,9206950250,21150,21150,21150,21150,0
|
|
20241112,161000,9206950250,21150,21150,21150,21150,0
|
|
20241112,160900,9206950250,21150,21150,21150,21150,0
|
|
20241112,160800,9206950250,21150,21150,21150,21150,0
|
|
20241112,160700,9206950250,21150,21150,21150,21150,0
|
|
20241112,160600,9206950250,21150,21150,21150,21150,0
|
|
20241112,160500,9206950250,21150,21150,21150,21150,0
|
|
20241112,160400,9206950250,21150,21150,21150,21150,0
|
|
20241112,160300,9206950250,21150,21150,21150,21150,0
|
|
20241112,160200,9206950250,21150,21150,21150,21150,0
|
|
20241112,160100,9206950250,21150,21150,21150,21150,0
|
|
20241112,160000,9206950250,21150,21150,21150,21150,0
|
|
20241112,155900,9206950250,21150,21150,21150,21150,0
|
|
20241112,155800,9206950250,21150,21150,21150,21150,0
|
|
20241112,155700,9206950250,21150,21150,21150,21150,0
|
|
20241112,155600,9206950250,21150,21150,21150,21150,0
|
|
20241112,155500,9206950250,21150,21150,21150,21150,0
|
|
20241112,155400,9206950250,21150,21150,21150,21150,0
|
|
20241112,155300,9206950250,21150,21150,21150,21150,0
|
|
20241112,155200,9206950250,21150,21150,21150,21150,0
|
|
20241112,155100,9206950250,21150,21150,21150,21150,0
|
|
20241112,155000,9206950250,21150,21150,21150,21150,0
|
|
20241112,154900,9206950250,21150,21150,21150,21150,0
|
|
20241112,154800,9206950250,21150,21150,21150,21150,0
|
|
20241112,154700,9206950250,21150,21150,21150,21150,0
|
|
20241112,154600,9206950250,21150,21150,21150,21150,0
|
|
20241112,154500,9206950250,21150,21150,21150,21150,0
|
|
20241112,154400,9206950250,21150,21150,21150,21150,0
|
|
20241112,154300,9206950250,21150,21150,21150,21150,0
|
|
20241112,154200,9206950250,21150,21150,21150,21150,3042
|
|
20241112,154100,9206950250,21150,21150,21150,21150,0
|
|
20241112,154000,9206950250,21150,21150,21150,21150,0
|
|
20241112,153900,9206950250,21150,21150,21150,21150,0
|
|
20241112,153800,9206950250,21150,21150,21150,21150,0
|
|
20241112,153700,9206950250,21150,21150,21150,21150,0
|
|
20241112,153600,9206950250,21150,21150,21150,21150,0
|
|
20241112,153500,9206950250,21150,21150,21150,21150,0
|
|
20241112,153400,9206950250,21150,21150,21150,21150,0
|
|
20241112,153300,9206950250,21150,21150,21150,21150,0
|
|
20241112,153200,9206950250,21150,21150,21150,21150,0
|
|
20241112,153100,9206950250,21150,21150,21150,21150,0
|
|
20241112,153000,9206950250,21150,21150,21150,21150,3042
|
|
20241112,152900,9142611950,21200,21200,21200,21200,0
|
|
20241112,152800,9142611950,21200,21200,21200,21200,0
|
|
20241112,152700,9142611950,21200,21200,21200,21200,0
|
|
20241112,152600,9142611950,21200,21200,21200,21200,0
|
|
20241112,152500,9142611950,21200,21200,21200,21200,0
|
|
20241112,152400,9142611950,21200,21200,21200,21200,0
|
|
20241112,152300,9142611950,21200,21200,21200,21200,0
|
|
20241112,152200,9142611950,21200,21200,21200,21200,0
|
|
20241112,152100,9142611950,21200,21200,21200,21200,0
|
|
20241112,152000,9142611950,21200,21200,21200,21200,0
|
|
20241112,151900,9142611950,21200,21300,21300,21200,654
|
|
20241112,151800,9128720150,21300,21250,21300,21250,371
|
|
20241112,151700,9120832050,21250,21300,21350,21250,282
|
|
20241112,151600,9114815350,21200,21250,21350,21150,1206
|
|
20241112,151500,9089181100,21300,21300,21300,21250,624
|
|
20241112,151400,9075891800,21350,21300,21350,21300,656
|
|
20241112,151300,9061909650,21400,21300,21400,21300,748
|
|
20241112,151200,9045971950,21250,21300,21300,21200,428
|
|
20241112,151100,9036877150,21250,21300,21350,21200,570
|
|
20241112,151000,9024760050,21300,21550,21550,21300,2816
|
|
20241112,150900,8964735350,21550,21450,21550,21350,1051
|
|
20241112,150800,8942191750,21350,21450,21450,21300,516
|
|
20241112,150700,8931159700,21350,21400,21500,21350,955
|
|
20241112,150600,8910699350,21450,21350,21500,21350,589
|
|
20241112,150500,8898082900,21450,21450,21450,21350,518
|
|
20241112,150400,8886988600,21450,21400,21500,21350,435
|
|
20241112,150300,8877665650,21400,21250,21400,21250,1570
|
|
20241112,150200,8844217900,21200,21150,21200,21150,338
|
|
20241112,150100,8837053350,21200,21250,21300,21200,811
|
|
20241112,150000,8819810900,21250,21200,21250,21150,846
|
|
20241112,145900,8801878100,21150,21200,21250,21150,1241
|
|
20241112,145800,8775616150,21150,21200,21200,21150,676
|
|
20241112,145700,8761285250,21250,21200,21300,21150,1281
|
|
20241112,145600,8734154600,21150,21400,21400,21100,3882
|
|
20241112,145500,8651613750,21400,21400,21450,21300,946
|
|
20241112,145400,8631379550,21400,21400,21400,21350,428
|
|
20241112,145300,8622226050,21400,21400,21450,21400,738
|
|
20241112,145200,8606427500,21500,21400,21500,21300,1229
|
|
20241112,145100,8580179800,21400,21400,21400,21300,832
|
|
20241112,145000,8562428750,21400,21350,21400,21350,614
|
|
20241112,144900,8549317700,21450,21400,21450,21350,1618
|
|
20241112,144800,8514638050,21450,21550,21550,21400,3006
|
|
20241112,144700,8450246350,21450,21450,21550,21350,933
|
|
20241112,144600,8430239000,21450,21350,21450,21350,539
|
|
20241112,144500,8418710500,21400,21300,21400,21300,1028
|
|
20241112,144400,8396802900,21300,21300,21300,21250,602
|
|
20241112,144300,8383981500,21300,21300,21300,21250,375
|
|
20241112,144200,8375996300,21350,21300,21350,21250,3100
|
|
20241112,144100,8310093600,21300,21300,21300,21200,394
|
|
20241112,144000,8301705850,21350,21300,21350,21250,1089
|
|
20241112,143900,8278515300,21350,21250,21350,21250,1055
|
|
20241112,143800,8256069650,21300,21400,21500,21300,589
|
|
20241112,143700,8243485900,21400,21450,21500,21400,1374
|
|
20241112,143600,8213955100,21500,21450,21500,21400,783
|
|
20241112,143500,8197156600,21450,21400,21500,21350,1703
|
|
20241112,143400,8160722650,21450,21300,21450,21300,2488
|
|
20241112,143300,8107605050,21300,21250,21350,21250,588
|
|
20241112,143200,8095077250,21300,21300,21300,21300,285
|
|
20241112,143100,8089006750,21300,21250,21350,21250,916
|
|
20241112,143000,8069479500,21250,21350,21350,21250,1340
|
|
20241112,142900,8040986950,21250,21400,21400,21200,2660
|
|
20241112,142800,7984494300,21350,21350,21450,21200,780
|
|
20241112,142700,7967851700,21450,21400,21450,21300,596
|
|
20241112,142600,7955115400,21400,21350,21400,21350,194
|
|
20241112,142500,7950969500,21350,21400,21450,21300,1199
|
|
20241112,142400,7925362600,21400,21500,21550,21400,1203
|
|
20241112,142300,7899549950,21500,21650,21650,21500,1314
|
|
20241112,142200,7871191300,21650,21650,21700,21600,588
|
|
20241112,142100,7858452700,21650,21750,21750,21550,358
|
|
20241112,142000,7850717800,21600,21800,21800,21550,1821
|
|
20241112,141900,7811344800,21800,21750,21850,21600,897
|
|
20241112,141800,7791890550,21800,21800,21850,21700,1153
|
|
20241112,141700,7766765250,21800,21850,21900,21700,1921
|
|
20241112,141600,7724861250,21850,21800,21850,21750,975
|
|
20241112,141500,7703596450,21800,21750,21800,21750,690
|
|
20241112,141400,7688567400,21750,21800,21800,21750,498
|
|
20241112,141300,7677721550,21800,21750,21800,21750,702
|
|
20241112,141200,7662435550,21750,21800,21850,21650,1140
|
|
20241112,141100,7637607650,21800,21650,21800,21650,843
|
|
20241112,141000,7619295000,21600,21650,21650,21600,710
|
|
20241112,140900,7603932650,21650,21700,21700,21600,2253
|
|
20241112,140800,7555242200,21700,21650,21700,21500,2170
|
|
20241112,140700,7508213900,21700,21650,21700,21600,1364
|
|
20241112,140600,7478666000,21650,21600,21650,21550,732
|
|
20241112,140500,7462843850,21600,21550,21600,21550,1045
|
|
20241112,140400,7440272900,21550,21600,21600,21500,1229
|
|
20241112,140300,7413762650,21550,21550,21600,21450,794
|
|
20241112,140200,7396656000,21600,21550,21600,21500,544
|
|
20241112,140100,7384921750,21550,21600,21600,21550,451
|
|
20241112,140000,7375183200,21600,21550,21600,21500,417
|
|
20241112,135900,7366192650,21500,21550,21550,21500,858
|
|
20241112,135800,7347736250,21550,21600,21600,21500,1554
|
|
20241112,135700,7314305150,21600,21600,21650,21550,624
|
|
20241112,135600,7300824900,21600,21600,21650,21550,458
|
|
20241112,135500,7290931950,21650,21450,21650,21450,902
|
|
20241112,135400,7271520800,21450,21550,21600,21400,4083
|
|
20241112,135300,7183965400,21550,21650,21650,21550,1366
|
|
20241112,135200,7154446250,21650,21650,21650,21600,1011
|
|
20241112,135100,7132583350,21600,21600,21650,21600,1124
|
|
20241112,135000,7108292050,21600,21600,21650,21550,916
|
|
20241112,134900,7088502800,21600,21600,21650,21550,565
|
|
20241112,134800,7076292550,21600,21600,21600,21450,562
|
|
20241112,134700,7064218100,21600,21550,21600,21450,859
|
|
20241112,134600,7045702050,21550,21500,21550,21500,113
|
|
20241112,134500,7043267900,21500,21450,21550,21450,706
|
|
20241112,134400,7028090100,21450,21400,21500,21400,20
|
|
20241112,134300,7027661650,21450,21500,21550,21450,263
|
|
20241112,134200,7022010900,21500,21500,21500,21450,499
|
|
20241112,134100,7011301650,21550,21600,21600,21550,468
|
|
20241112,134000,7001213450,21600,21550,21650,21550,628
|
|
20241112,133900,6987636750,21450,21600,21600,21300,991
|
|
20241112,133800,6966307700,21600,21550,21600,21500,1340
|
|
20241112,133700,6937383700,21550,21550,21550,21500,389
|
|
20241112,133600,6929001450,21550,21550,21700,21400,8964
|
|
20241112,133500,6735241950,21550,21450,21550,21450,1977
|
|
20241112,133400,6692654200,21400,21250,21500,21250,4723
|
|
20241112,133300,6591877550,21250,21250,21300,21250,506
|
|
20241112,133200,6581120750,21250,21250,21300,21200,192
|
|
20241112,133100,6577041150,21250,21200,21250,21200,1216
|
|
20241112,133000,6551238150,21200,21200,21200,21150,620
|
|
20241112,132900,6538094650,21150,21150,21200,21150,194
|
|
20241112,132800,6533983500,21200,21200,21200,21150,177
|
|
20241112,132700,6530231900,21250,21200,21250,21150,265
|
|
20241112,132600,6524609800,21250,21200,21250,21200,918
|
|
20241112,132500,6505132750,21200,21100,21200,21050,236
|
|
20241112,132400,6500141400,21150,21100,21200,21100,611
|
|
20241112,132300,6487246150,21100,21150,21150,21050,1308
|
|
20241112,132200,6459663050,21150,21150,21200,21150,68
|
|
20241112,132100,6458224800,21150,21300,21300,21150,933
|
|
20241112,132000,6438463100,21300,21250,21300,21200,185
|
|
20241112,131900,6434536800,21200,21350,21350,21200,65
|
|
20241112,131800,6433153550,21350,21300,21350,21300,498
|
|
20241112,131700,6422541900,21300,21300,21300,21250,1297
|
|
20241112,131600,6394966450,21300,21250,21300,21250,754
|
|
20241112,131500,6378921500,21250,21200,21250,21150,89
|
|
20241112,131400,6377035000,21200,21200,21200,21200,47
|
|
20241112,131300,6376038600,21200,21150,21200,21100,600
|
|
20241112,131200,6363348900,21150,21200,21250,21150,651
|
|
20241112,131100,6349572000,21200,21150,21200,21100,191
|
|
20241112,131000,6345531350,21100,21100,21150,21100,242
|
|
20241112,130900,6340416900,21150,21100,21150,21100,84
|
|
20241112,130800,6338642950,21100,21150,21200,21100,322
|
|
20241112,130700,6331839600,21150,21150,21150,21100,171
|
|
20241112,130600,6328223250,21150,21200,21200,21100,202
|
|
20241112,130500,6323955650,21150,21200,21200,21150,54
|
|
20241112,130400,6322811450,21200,21200,21200,21150,260
|
|
20241112,130300,6317301600,21250,21300,21300,21250,559
|
|
20241112,130200,6305421950,21300,21250,21300,21250,55
|
|
20241112,130100,6304251100,21300,21300,21350,21250,635
|
|
20241112,130000,6290728100,21250,21250,21350,21250,1427
|
|
20241112,125900,6260352750,21250,21250,21250,21200,272
|
|
20241112,125800,6254575600,21250,21200,21250,21200,242
|
|
20241112,125700,6249439200,21250,21200,21250,21150,386
|
|
20241112,125600,6241254000,21100,21150,21200,21100,424
|
|
20241112,125500,6232283600,21150,21100,21150,21100,147
|
|
20241112,125400,6229175000,21150,21100,21150,21100,91
|
|
20241112,125300,6227251300,21100,21050,21100,21050,445
|
|
20241112,125200,6217872350,21050,21050,21050,21000,224
|
|
20241112,125100,6213164750,21050,21100,21100,21050,134
|
|
20241112,125000,6210343300,21100,21000,21100,21000,647
|
|
20241112,124900,6196747150,21000,20950,21000,20950,234
|
|
20241112,124800,6191833750,21000,21000,21000,21000,44
|
|
20241112,124700,6190909750,21000,21000,21000,20950,224
|
|
20241112,124600,6186209800,20950,21000,21000,20950,335
|
|
20241112,124500,6179191150,20950,20900,20950,20900,239
|
|
20241112,124400,6174189100,20950,21050,21050,20950,2703
|
|
20241112,124300,6117556000,20950,21100,21100,20950,832
|
|
20241112,124200,6100065400,21100,21100,21150,21100,843
|
|
20241112,124100,6082277250,21150,21100,21150,21100,272
|
|
20241112,124000,6076534450,21100,21150,21150,21100,89
|
|
20241112,123900,6074652800,21150,21200,21200,21150,319
|
|
20241112,123800,6067902950,21200,21200,21200,21150,47
|
|
20241112,123700,6066906850,21200,21200,21200,21150,734
|
|
20241112,123600,6051379600,21200,21200,21200,21150,168
|
|
20241112,123500,6047818750,21200,21200,21250,21150,168
|
|
20241112,123400,6044258850,21200,21250,21250,21150,132
|
|
20241112,123300,6041456700,21100,21150,21250,21100,718
|
|
20241112,123200,6026239150,21100,21150,21150,21100,588
|
|
20241112,123100,6013803150,21150,21150,21200,21150,87
|
|
20241112,123000,6011961900,21150,21150,21150,21150,92
|
|
20241112,122900,6010016100,21150,21150,21150,21150,131
|
|
20241112,122800,6007245450,21150,21150,21150,21100,231
|
|
20241112,122700,6002360400,21100,21150,21150,21100,40
|
|
20241112,122600,6001514450,21150,21200,21200,21100,111
|
|
20241112,122500,5999167800,21200,21150,21200,21150,150
|
|
20241112,122400,5995991500,21150,21200,21200,21150,64
|
|
20241112,122300,5994637850,21200,21150,21200,21100,225
|
|
20241112,122200,5989878800,21150,21150,21150,21100,45
|
|
20241112,122100,5988927550,21200,21200,21200,21150,435
|
|
20241112,122000,5979717700,21200,21200,21250,21200,72
|
|
20241112,121900,5978191000,21250,21250,21300,21250,371
|
|
20241112,121800,5970306200,21200,21200,21200,21150,135
|
|
20241112,121700,5967444550,21200,21200,21200,21200,21
|
|
20241112,121600,5966999350,21200,21250,21250,21200,196
|
|
20241112,121500,5962840000,21250,21250,21250,21200,83
|
|
20241112,121400,5961076300,21200,21200,21250,21200,523
|
|
20241112,121300,5949988300,21200,21200,21200,21200,159
|
|
20241112,121200,5946617500,21150,21150,21200,21150,1483
|
|
20241112,121100,5915243800,21200,21200,21250,21200,480
|
|
20241112,121000,5905065100,21200,21200,21200,21100,1793
|
|
20241112,120900,5867100750,21200,21200,21250,21200,345
|
|
20241112,120800,5859786050,21150,21150,21200,21150,106
|
|
20241112,120700,5857543950,21150,21150,21150,21150,24
|
|
20241112,120600,5857036350,21150,21150,21200,21100,373
|
|
20241112,120500,5849146450,21200,21200,21250,21150,479
|
|
20241112,120400,5839011450,21250,21200,21250,21200,191
|
|
20241112,120300,5834962150,21200,21200,21250,21200,93
|
|
20241112,120200,5832990150,21200,21200,21200,21200,22
|
|
20241112,120100,5832523750,21200,21200,21250,21150,302
|
|
20241112,120000,5826121450,21200,21200,21200,21150,355
|
|
20241112,115900,5818604450,21200,21200,21200,21200,468
|
|
20241112,115800,5808682850,21200,21200,21250,21200,90
|
|
20241112,115700,5806773900,21250,21250,21250,21200,85
|
|
20241112,115600,5804968500,21200,21200,21250,21200,204
|
|
20241112,115500,5800642900,21200,21200,21300,21050,595
|
|
20241112,115400,5788042900,21300,21250,21300,21200,383
|
|
20241112,115300,5779915150,21250,21150,21300,21100,1591
|
|
20241112,115200,5746104750,21200,21150,21200,21100,31
|
|
20241112,115100,5745449300,21150,21200,21200,21100,67
|
|
20241112,115000,5744031650,21150,21150,21150,21100,209
|
|
20241112,114900,5739614550,21150,21150,21250,21100,467
|
|
20241112,114800,5729725500,21200,21150,21200,21150,545
|
|
20241112,114700,5718195600,21150,21200,21200,21150,79
|
|
20241112,114600,5716521600,21150,21200,21200,21150,455
|
|
20241112,114500,5706895850,21200,21200,21250,21200,516
|
|
20241112,114400,5695956400,21200,21300,21300,21200,373
|
|
20241112,114300,5688013400,21300,21300,21300,21200,1334
|
|
20241112,114200,5659623550,21300,21150,21300,21150,2859
|
|
20241112,114100,5599007550,21200,21200,21250,21150,935
|
|
20241112,114000,5579193600,21150,20950,21150,20900,2018
|
|
20241112,113900,5536692600,20900,20950,21050,20900,2332
|
|
20241112,113800,5487778150,20950,20750,20950,20750,2692
|
|
20241112,113700,5431589700,20750,20750,20800,20700,721
|
|
20241112,113600,5416637000,20800,20850,20850,20800,45
|
|
20241112,113500,5415700950,20850,20850,20850,20750,173
|
|
20241112,113400,5412104150,20900,20850,20900,20800,1098
|
|
20241112,113300,5389256500,20900,20900,20900,20850,213
|
|
20241112,113200,5384811000,20900,20900,20900,20900,102
|
|
20241112,113100,5382679200,20900,20900,20900,20850,299
|
|
20241112,113000,5376430850,20900,20850,20900,20850,214
|
|
20241112,112900,5371965900,20850,20900,20900,20850,134
|
|
20241112,112800,5369171850,20900,20900,20900,20900,428
|
|
20241112,112700,5360226650,20900,20700,20900,20650,2406
|
|
20241112,112600,5310207700,20700,20750,20750,20700,5039
|
|
20241112,112500,5205899900,20750,20800,20800,20750,508
|
|
20241112,112400,5195348400,20850,20850,20900,20800,421
|
|
20241112,112300,5186573650,20850,20900,20950,20850,4599
|
|
20241112,112200,5090489800,20900,20950,20950,20900,83
|
|
20241112,112100,5088753600,20850,20850,20900,20800,551
|
|
20241112,112000,5077249400,20850,20700,20850,20700,487
|
|
20241112,111900,5067128550,20750,20700,20750,20700,422
|
|
20241112,111800,5058377200,20700,20650,20750,20650,999
|
|
20241112,111700,5037746500,20650,20750,20750,20650,168
|
|
20241112,111600,5034270300,20750,20850,20900,20500,2677
|
|
20241112,111500,4978910150,20850,20950,20950,20850,686
|
|
20241112,111400,4964602750,21000,20950,21000,20900,2917
|
|
20241112,111300,4903490650,20900,20850,20950,20850,573
|
|
20241112,111200,4891519850,20850,20900,20900,20850,420
|
|
20241112,111100,4882742900,20850,20900,20900,20850,189
|
|
20241112,111000,4878799600,20900,20900,20900,20850,593
|
|
20241112,110900,4866407250,20900,20800,20900,20800,85
|
|
20241112,110800,4864634450,20850,20850,20900,20800,413
|
|
20241112,110700,4856028300,20850,20900,20950,20850,555
|
|
20241112,110600,4844434650,20900,20700,20900,20700,252
|
|
20241112,110500,4839186850,20750,20700,20750,20700,65
|
|
20241112,110400,4837840550,20750,20800,20800,20700,2153
|
|
20241112,110300,4793163050,20800,20750,20800,20750,292
|
|
20241112,110200,4787096300,20850,20700,20900,20700,2674
|
|
20241112,110100,4731372900,20700,20600,20750,20600,1055
|
|
20241112,110000,4709544250,20600,20600,20650,20550,482
|
|
20241112,105900,4699616950,20600,20450,20600,20450,1117
|
|
20241112,105800,4676677800,20450,20450,20450,20400,609
|
|
20241112,105700,4664225250,20500,20450,20500,20450,608
|
|
20241112,105600,4651781350,20450,20500,20500,20400,134
|
|
20241112,105500,4649046200,20500,20450,20500,20400,808
|
|
20241112,105400,4632498600,20450,20400,20450,20400,63
|
|
20241112,105300,4631212550,20400,20450,20450,20400,88
|
|
20241112,105200,4629414150,20400,20400,20500,20400,424
|
|
20241112,105100,4620755900,20400,20350,20450,20350,463
|
|
20241112,105000,4611308150,20400,20350,20500,20350,1921
|
|
20241112,104900,4572200250,20300,20550,20550,20300,1572
|
|
20241112,104800,4540181950,20550,20450,20550,20450,793
|
|
20241112,104700,4523955000,20450,20550,20600,20400,677
|
|
20241112,104600,4510097800,20350,20650,20700,20350,2456
|
|
20241112,104500,4459885850,20650,20500,20650,20500,185
|
|
20241112,104400,4456083100,20500,20550,20600,20350,1302
|
|
20241112,104300,4429481700,20600,20550,20600,20400,4359
|
|
20241112,104200,4340137050,20600,20600,20650,20500,1091
|
|
20241112,104100,4317662550,20600,20650,20650,20600,319
|
|
20241112,104000,4311088900,20650,20600,20650,20600,85
|
|
20241112,103900,4309334200,20600,20500,20600,20450,503
|
|
20241112,103800,4299000050,20550,20550,20650,20450,4330
|
|
20241112,103700,4210305900,20550,20650,20800,20500,2359
|
|
20241112,103600,4161687750,20650,20800,20800,20650,1624
|
|
20241112,103500,4127953300,20900,20850,20900,20800,389
|
|
20241112,103400,4119845700,20850,20850,20900,20800,122
|
|
20241112,103300,4117302600,20900,20900,20950,20800,1042
|
|
20241112,103200,4095557600,20900,20850,20900,20850,97
|
|
20241112,103100,4093530800,20900,20850,20900,20800,541
|
|
20241112,103000,4082246100,20850,20800,20850,20800,105
|
|
20241112,102900,4080057850,20800,20700,20800,20650,1053
|
|
20241112,102800,4058215400,20800,20650,20800,20650,769
|
|
20241112,102700,4042267350,20650,20700,20750,20550,1808
|
|
20241112,102600,4004969900,20500,20900,20900,20450,20039
|
|
20241112,102500,3591938100,20900,20950,21050,20900,786
|
|
20241112,102400,3575493700,20950,21000,21050,20950,417
|
|
20241112,102300,3566748050,21050,21000,21050,20950,587
|
|
20241112,102200,3554427350,21000,21050,21100,21000,332
|
|
20241112,102100,3547448450,21050,21000,21100,21000,95
|
|
20241112,102000,3545449150,21000,21150,21200,21000,1674
|
|
20241112,101900,3510250200,21250,21250,21250,21200,81
|
|
20241112,101800,3508531100,21250,21200,21250,21150,218
|
|
20241112,101700,3503910900,21200,21150,21200,21100,59
|
|
20241112,101600,3502661800,21150,21250,21250,21100,362
|
|
20241112,101500,3495017550,21250,21200,21250,21100,719
|
|
20241112,101400,3479775700,21200,21100,21200,21000,293
|
|
20241112,101300,3473590950,21150,21100,21150,21050,91
|
|
20241112,101200,3471669300,21100,21000,21100,21000,462
|
|
20241112,101100,3461923700,21100,21000,21100,21000,167
|
|
20241112,101000,3458413100,21000,21100,21100,21000,434
|
|
20241112,100900,3449286050,21050,21050,21100,21050,117
|
|
20241112,100800,3446821100,21000,21100,21100,21000,377
|
|
20241112,100700,3438900500,21000,21150,21150,21000,94
|
|
20241112,100600,3436920450,21150,21150,21150,21050,127
|
|
20241112,100500,3434241900,21000,21000,21200,20950,1601
|
|
20241112,100400,3400566300,21100,21100,21100,20950,1341
|
|
20241112,100300,3372368450,21100,21100,21150,21050,430
|
|
20241112,100200,3363291000,21100,21150,21200,21100,185
|
|
20241112,100100,3359380850,21150,21200,21200,21150,289
|
|
20241112,100000,3353266600,21200,21150,21250,21150,368
|
|
20241112,095900,3345477400,21250,21200,21250,21200,315
|
|
20241112,095800,3338797250,21100,21200,21200,21100,847
|
|
20241112,095700,3320906450,20950,21250,21250,20950,1391
|
|
20241112,095600,3291607200,21250,21200,21250,21200,169
|
|
20241112,095500,3288022500,21200,21350,21350,21150,658
|
|
20241112,095400,3274072750,21350,21200,21350,21200,755
|
|
20241112,095300,3258024350,21350,21350,21400,21350,1066
|
|
20241112,095200,3235264900,21300,21250,21300,21150,416
|
|
20241112,095100,3226431700,21250,21250,21300,21200,607
|
|
20241112,095000,3213533200,21300,21250,21300,21150,284
|
|
20241112,094900,3207509450,21250,21200,21250,21100,712
|
|
20241112,094800,3192401350,21150,21100,21200,21050,413
|
|
20241112,094700,3183677450,21000,21300,21400,21000,2008
|
|
20241112,094600,3141327350,21300,21300,21450,21300,547
|
|
20241112,094500,3129657050,21450,21300,21450,21250,1427
|
|
20241112,094400,3099203100,21300,21350,21450,21250,1636
|
|
20241112,094300,3064172850,21450,21200,21450,21150,3811
|
|
20241112,094200,2983020150,21200,21000,21200,21000,1903
|
|
20241112,094100,2942726600,21000,20900,21000,20850,1801
|
|
20241112,094000,2904979900,20900,20850,20900,20800,785
|
|
20241112,093900,2888586200,20650,20750,20900,20650,716
|
|
20241112,093800,2873782800,20750,20800,20800,20650,1887
|
|
20241112,093700,2834781650,20800,20650,20800,20650,574
|
|
20241112,093600,2822867000,20650,20850,20850,20650,2455
|
|
20241112,093500,2771892100,20850,20850,20850,20700,666
|
|
20241112,093400,2758030200,20750,20800,20850,20650,1609
|
|
20241112,093300,2724615700,20750,20800,20800,20650,2785
|
|
20241112,093200,2666892400,20850,20800,20900,20800,1303
|
|
20241112,093100,2639757900,20850,20900,20950,20800,2674
|
|
20241112,093000,2583944450,20900,20950,20950,20850,2393
|
|
20241112,092900,2533940400,20950,20950,20950,20900,820
|
|
20241112,092800,2516798550,20950,20950,21000,20900,3956
|
|
20241112,092700,2433917400,20950,20950,21000,20900,2640
|
|
20241112,092600,2378576950,20950,21000,21000,20900,1984
|
|
20241112,092500,2337081800,21000,20850,21000,20700,4136
|
|
20241112,092400,2250875000,20800,20800,21000,20750,8685
|
|
20241112,092300,2069992800,20800,21000,21050,20800,8130
|
|
20241112,092200,1899935300,21050,21150,21150,21050,1377
|
|
20241112,092100,1870913050,21100,21150,21200,21050,3854
|
|
20241112,092000,1789720800,21200,21250,21350,21150,872
|
|
20241112,091900,1771228000,21300,21200,21350,21150,1977
|
|
20241112,091800,1729230300,21100,21050,21150,20950,8127
|
|
20241112,091700,1558175900,21050,21100,21250,21000,5466
|
|
20241112,091600,1443058350,21100,21150,21200,21050,2338
|
|
20241112,091500,1393682100,21050,21300,21300,21050,5396
|
|
20241112,091400,1279422400,21300,21400,21500,21300,1253
|
|
20241112,091300,1252702900,21400,21550,21550,21350,2132
|
|
20241112,091200,1206922200,21550,21600,21600,21500,783
|
|
20241112,091100,1190057300,21600,21400,21600,21400,1494
|
|
20241112,091000,1157956250,21400,21350,21450,21300,536
|
|
20241112,090900,1146488500,21300,21300,21450,21200,2278
|
|
20241112,090800,1097973850,21200,21150,21300,21050,5162
|
|
20241112,090700,988718800,21250,21200,21350,21100,5060
|
|
20241112,090600,881550750,21300,21550,21550,21200,6276
|
|
20241112,090500,747807750,21350,21600,21600,21300,4213
|
|
20241112,090400,657684550,21700,21900,21900,21550,1818
|
|
20241112,090300,618271400,21700,21850,21900,21700,1796
|
|
20241112,090200,578992000,21600,21600,21800,21500,3024
|
|
20241112,090100,513634800,21650,22050,22200,21600,12473
|
|
20241112,090000,241815000,22200,22500,22500,22000,10838
|