704 lines
37 KiB
CSV
704 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,204100,7535191900,19800,19800,19800,19800,2513
|
|
20241113,204000,7535191900,19800,19800,19800,19800,0
|
|
20241113,203900,7535191900,19800,19800,19800,19800,0
|
|
20241113,203800,7535191900,19800,19800,19800,19800,0
|
|
20241113,203700,7535191900,19800,19800,19800,19800,0
|
|
20241113,203600,7535191900,19800,19800,19800,19800,0
|
|
20241113,203500,7535191900,19800,19800,19800,19800,0
|
|
20241113,203400,7535191900,19800,19800,19800,19800,0
|
|
20241113,203300,7535191900,19800,19800,19800,19800,0
|
|
20241113,203200,7535191900,19800,19800,19800,19800,0
|
|
20241113,203100,7535191900,19800,19800,19800,19800,0
|
|
20241113,203000,7535191900,19800,19800,19800,19800,0
|
|
20241113,202900,7535191900,19800,19800,19800,19800,0
|
|
20241113,202800,7535191900,19800,19800,19800,19800,0
|
|
20241113,202700,7535191900,19800,19800,19800,19800,0
|
|
20241113,202600,7535191900,19800,19800,19800,19800,0
|
|
20241113,202500,7535191900,19800,19800,19800,19800,0
|
|
20241113,202400,7535191900,19800,19800,19800,19800,0
|
|
20241113,202300,7535191900,19800,19800,19800,19800,0
|
|
20241113,202200,7535191900,19800,19800,19800,19800,0
|
|
20241113,202100,7535191900,19800,19800,19800,19800,0
|
|
20241113,202000,7535191900,19800,19800,19800,19800,0
|
|
20241113,201900,7535191900,19800,19800,19800,19800,0
|
|
20241113,201800,7535191900,19800,19800,19800,19800,0
|
|
20241113,201700,7535191900,19800,19800,19800,19800,0
|
|
20241113,201600,7535191900,19800,19800,19800,19800,0
|
|
20241113,201500,7535191900,19800,19800,19800,19800,0
|
|
20241113,201400,7535191900,19800,19800,19800,19800,0
|
|
20241113,201300,7535191900,19800,19800,19800,19800,0
|
|
20241113,201200,7535191900,19800,19800,19800,19800,0
|
|
20241113,201100,7535191900,19800,19800,19800,19800,2513
|
|
20241113,201000,7535191900,19800,19800,19800,19800,0
|
|
20241113,200900,7535191900,19800,19800,19800,19800,0
|
|
20241113,200800,7535191900,19800,19800,19800,19800,0
|
|
20241113,200700,7535191900,19800,19800,19800,19800,0
|
|
20241113,200600,7535191900,19800,19800,19800,19800,0
|
|
20241113,200500,7535191900,19800,19800,19800,19800,0
|
|
20241113,200400,7535191900,19800,19800,19800,19800,0
|
|
20241113,200300,7535191900,19800,19800,19800,19800,0
|
|
20241113,200200,7535191900,19800,19800,19800,19800,0
|
|
20241113,200100,7535191900,19800,19800,19800,19800,0
|
|
20241113,200000,7535191900,19800,19800,19800,19800,0
|
|
20241113,195900,7535191900,19800,19800,19800,19800,0
|
|
20241113,195800,7535191900,19800,19800,19800,19800,0
|
|
20241113,195700,7535191900,19800,19800,19800,19800,0
|
|
20241113,195600,7535191900,19800,19800,19800,19800,0
|
|
20241113,195500,7535191900,19800,19800,19800,19800,0
|
|
20241113,195400,7535191900,19800,19800,19800,19800,0
|
|
20241113,195300,7535191900,19800,19800,19800,19800,0
|
|
20241113,195200,7535191900,19800,19800,19800,19800,0
|
|
20241113,195100,7535191900,19800,19800,19800,19800,0
|
|
20241113,195000,7535191900,19800,19800,19800,19800,0
|
|
20241113,194900,7535191900,19800,19800,19800,19800,0
|
|
20241113,194800,7535191900,19800,19800,19800,19800,0
|
|
20241113,194700,7535191900,19800,19800,19800,19800,0
|
|
20241113,194600,7535191900,19800,19800,19800,19800,0
|
|
20241113,194500,7535191900,19800,19800,19800,19800,0
|
|
20241113,194400,7535191900,19800,19800,19800,19800,0
|
|
20241113,194300,7535191900,19800,19800,19800,19800,0
|
|
20241113,194200,7535191900,19800,19800,19800,19800,0
|
|
20241113,194100,7535191900,19800,19800,19800,19800,2513
|
|
20241113,194000,7535191900,19800,19800,19800,19800,0
|
|
20241113,193900,7535191900,19800,19800,19800,19800,0
|
|
20241113,193800,7535191900,19800,19800,19800,19800,0
|
|
20241113,193700,7535191900,19800,19800,19800,19800,0
|
|
20241113,193600,7535191900,19800,19800,19800,19800,0
|
|
20241113,193500,7535191900,19800,19800,19800,19800,0
|
|
20241113,193400,7535191900,19800,19800,19800,19800,0
|
|
20241113,193300,7535191900,19800,19800,19800,19800,0
|
|
20241113,193200,7535191900,19800,19800,19800,19800,0
|
|
20241113,193100,7535191900,19800,19800,19800,19800,0
|
|
20241113,193000,7535191900,19800,19800,19800,19800,0
|
|
20241113,192900,7535191900,19800,19800,19800,19800,0
|
|
20241113,192800,7535191900,19800,19800,19800,19800,0
|
|
20241113,192700,7535191900,19800,19800,19800,19800,0
|
|
20241113,192600,7535191900,19800,19800,19800,19800,0
|
|
20241113,192500,7535191900,19800,19800,19800,19800,0
|
|
20241113,192400,7535191900,19800,19800,19800,19800,0
|
|
20241113,192300,7535191900,19800,19800,19800,19800,0
|
|
20241113,192200,7535191900,19800,19800,19800,19800,0
|
|
20241113,192100,7535191900,19800,19800,19800,19800,0
|
|
20241113,192000,7535191900,19800,19800,19800,19800,0
|
|
20241113,191900,7535191900,19800,19800,19800,19800,0
|
|
20241113,191800,7535191900,19800,19800,19800,19800,0
|
|
20241113,191700,7535191900,19800,19800,19800,19800,0
|
|
20241113,191600,7535191900,19800,19800,19800,19800,0
|
|
20241113,191500,7535191900,19800,19800,19800,19800,0
|
|
20241113,191400,7535191900,19800,19800,19800,19800,0
|
|
20241113,191300,7535191900,19800,19800,19800,19800,0
|
|
20241113,191200,7535191900,19800,19800,19800,19800,0
|
|
20241113,191100,7535191900,19800,19800,19800,19800,2513
|
|
20241113,191000,7535191900,19800,19800,19800,19800,0
|
|
20241113,190900,7535191900,19800,19800,19800,19800,0
|
|
20241113,190800,7535191900,19800,19800,19800,19800,0
|
|
20241113,190700,7535191900,19800,19800,19800,19800,0
|
|
20241113,190600,7535191900,19800,19800,19800,19800,0
|
|
20241113,190500,7535191900,19800,19800,19800,19800,0
|
|
20241113,190400,7535191900,19800,19800,19800,19800,0
|
|
20241113,190300,7535191900,19800,19800,19800,19800,0
|
|
20241113,190200,7535191900,19800,19800,19800,19800,0
|
|
20241113,190100,7535191900,19800,19800,19800,19800,0
|
|
20241113,190000,7535191900,19800,19800,19800,19800,0
|
|
20241113,185900,7535191900,19800,19800,19800,19800,0
|
|
20241113,185800,7535191900,19800,19800,19800,19800,0
|
|
20241113,185700,7535191900,19800,19800,19800,19800,0
|
|
20241113,185600,7535191900,19800,19800,19800,19800,0
|
|
20241113,185500,7535191900,19800,19800,19800,19800,0
|
|
20241113,185400,7535191900,19800,19800,19800,19800,0
|
|
20241113,185300,7535191900,19800,19800,19800,19800,0
|
|
20241113,185200,7535191900,19800,19800,19800,19800,0
|
|
20241113,185100,7535191900,19800,19800,19800,19800,0
|
|
20241113,185000,7535191900,19800,19800,19800,19800,0
|
|
20241113,184900,7535191900,19800,19800,19800,19800,0
|
|
20241113,184800,7535191900,19800,19800,19800,19800,0
|
|
20241113,184700,7535191900,19800,19800,19800,19800,0
|
|
20241113,184600,7535191900,19800,19800,19800,19800,0
|
|
20241113,184500,7535191900,19800,19800,19800,19800,0
|
|
20241113,184400,7535191900,19800,19800,19800,19800,0
|
|
20241113,184300,7535191900,19800,19800,19800,19800,0
|
|
20241113,184200,7535191900,19800,19800,19800,19800,0
|
|
20241113,184100,7535191900,19800,19800,19800,19800,2513
|
|
20241113,184000,7535191900,19800,19800,19800,19800,0
|
|
20241113,183900,7535191900,19800,19800,19800,19800,0
|
|
20241113,183800,7535191900,19800,19800,19800,19800,0
|
|
20241113,183700,7535191900,19800,19800,19800,19800,0
|
|
20241113,183600,7535191900,19800,19800,19800,19800,0
|
|
20241113,183500,7535191900,19800,19800,19800,19800,0
|
|
20241113,183400,7535191900,19800,19800,19800,19800,0
|
|
20241113,183300,7535191900,19800,19800,19800,19800,0
|
|
20241113,183200,7535191900,19800,19800,19800,19800,0
|
|
20241113,183100,7535191900,19800,19800,19800,19800,0
|
|
20241113,183000,7535191900,19800,19800,19800,19800,0
|
|
20241113,182900,7535191900,19800,19800,19800,19800,0
|
|
20241113,182800,7535191900,19800,19800,19800,19800,0
|
|
20241113,182700,7535191900,19800,19800,19800,19800,0
|
|
20241113,182600,7535191900,19800,19800,19800,19800,0
|
|
20241113,182500,7535191900,19800,19800,19800,19800,0
|
|
20241113,182400,7535191900,19800,19800,19800,19800,0
|
|
20241113,182300,7535191900,19800,19800,19800,19800,0
|
|
20241113,182200,7535191900,19800,19800,19800,19800,0
|
|
20241113,182100,7535191900,19800,19800,19800,19800,0
|
|
20241113,182000,7535191900,19800,19800,19800,19800,0
|
|
20241113,181900,7535191900,19800,19800,19800,19800,0
|
|
20241113,181800,7535191900,19800,19800,19800,19800,0
|
|
20241113,181700,7535191900,19800,19800,19800,19800,0
|
|
20241113,181600,7535191900,19800,19800,19800,19800,0
|
|
20241113,181500,7535191900,19800,19800,19800,19800,0
|
|
20241113,181400,7535191900,19800,19800,19800,19800,0
|
|
20241113,181300,7535191900,19800,19800,19800,19800,0
|
|
20241113,181200,7535191900,19800,19800,19800,19800,0
|
|
20241113,181100,7535191900,19800,19800,19800,19800,2513
|
|
20241113,181000,7535191900,19800,19800,19800,19800,0
|
|
20241113,180900,7535191900,19800,19800,19800,19800,0
|
|
20241113,180800,7535191900,19800,19800,19800,19800,0
|
|
20241113,180700,7535191900,19800,19800,19800,19800,0
|
|
20241113,180600,7535191900,19800,19800,19800,19800,0
|
|
20241113,180500,7535191900,19800,19800,19800,19800,0
|
|
20241113,180400,7535191900,19800,19800,19800,19800,0
|
|
20241113,180300,7535191900,19800,19800,19800,19800,0
|
|
20241113,180200,7535191900,19800,19800,19800,19800,0
|
|
20241113,180100,7535191900,19800,19800,19800,19800,0
|
|
20241113,180000,7535191900,19800,19800,19800,19800,0
|
|
20241113,175900,7535191900,19800,19800,19800,19800,0
|
|
20241113,175800,7535191900,19800,19800,19800,19800,0
|
|
20241113,175700,7535191900,19800,19800,19800,19800,0
|
|
20241113,175600,7535191900,19800,19800,19800,19800,0
|
|
20241113,175500,7535191900,19800,19800,19800,19800,0
|
|
20241113,175400,7535191900,19800,19800,19800,19800,0
|
|
20241113,175300,7535191900,19800,19800,19800,19800,0
|
|
20241113,175200,7535191900,19800,19800,19800,19800,0
|
|
20241113,175100,7535191900,19800,19800,19800,19800,0
|
|
20241113,175000,7535191900,19800,19800,19800,19800,0
|
|
20241113,174900,7535191900,19800,19800,19800,19800,0
|
|
20241113,174800,7535191900,19800,19800,19800,19800,0
|
|
20241113,174700,7535191900,19800,19800,19800,19800,0
|
|
20241113,174600,7535191900,19800,19800,19800,19800,0
|
|
20241113,174500,7535191900,19800,19800,19800,19800,0
|
|
20241113,174400,7535191900,19800,19800,19800,19800,0
|
|
20241113,174300,7535191900,19800,19800,19800,19800,0
|
|
20241113,174200,7535191900,19800,19800,19800,19800,0
|
|
20241113,174100,7535191900,19800,19800,19800,19800,2513
|
|
20241113,174000,7535191900,19800,19800,19800,19800,0
|
|
20241113,173900,7535191900,19800,19800,19800,19800,0
|
|
20241113,173800,7535191900,19800,19800,19800,19800,0
|
|
20241113,173700,7535191900,19800,19800,19800,19800,0
|
|
20241113,173600,7535191900,19800,19800,19800,19800,0
|
|
20241113,173500,7535191900,19800,19800,19800,19800,0
|
|
20241113,173400,7535191900,19800,19800,19800,19800,0
|
|
20241113,173300,7535191900,19800,19800,19800,19800,0
|
|
20241113,173200,7535191900,19800,19800,19800,19800,0
|
|
20241113,173100,7535191900,19800,19800,19800,19800,0
|
|
20241113,173000,7535191900,19800,19800,19800,19800,0
|
|
20241113,172900,7535191900,19800,19800,19800,19800,0
|
|
20241113,172800,7535191900,19800,19800,19800,19800,0
|
|
20241113,172700,7535191900,19800,19800,19800,19800,0
|
|
20241113,172600,7535191900,19800,19800,19800,19800,0
|
|
20241113,172500,7535191900,19800,19800,19800,19800,0
|
|
20241113,172400,7535191900,19800,19800,19800,19800,0
|
|
20241113,172300,7535191900,19800,19800,19800,19800,0
|
|
20241113,172200,7535191900,19800,19800,19800,19800,0
|
|
20241113,172100,7535191900,19800,19800,19800,19800,0
|
|
20241113,172000,7535191900,19800,19800,19800,19800,0
|
|
20241113,171900,7535191900,19800,19800,19800,19800,0
|
|
20241113,171800,7535191900,19800,19800,19800,19800,0
|
|
20241113,171700,7535191900,19800,19800,19800,19800,0
|
|
20241113,171600,7535191900,19800,19800,19800,19800,0
|
|
20241113,171500,7535191900,19800,19800,19800,19800,0
|
|
20241113,171400,7535191900,19800,19800,19800,19800,0
|
|
20241113,171300,7535191900,19800,19800,19800,19800,0
|
|
20241113,171200,7535191900,19800,19800,19800,19800,0
|
|
20241113,171100,7535191900,19800,19800,19800,19800,2513
|
|
20241113,171000,7535191900,19800,19800,19800,19800,0
|
|
20241113,170900,7535191900,19800,19800,19800,19800,0
|
|
20241113,170800,7535191900,19800,19800,19800,19800,0
|
|
20241113,170700,7535191900,19800,19800,19800,19800,0
|
|
20241113,170600,7535191900,19800,19800,19800,19800,0
|
|
20241113,170500,7535191900,19800,19800,19800,19800,0
|
|
20241113,170400,7535191900,19800,19800,19800,19800,0
|
|
20241113,170300,7535191900,19800,19800,19800,19800,0
|
|
20241113,170200,7535191900,19800,19800,19800,19800,0
|
|
20241113,170100,7535191900,19800,19800,19800,19800,0
|
|
20241113,170000,7535191900,19800,19800,19800,19800,0
|
|
20241113,165900,7535191900,19800,19800,19800,19800,0
|
|
20241113,165800,7535191900,19800,19800,19800,19800,0
|
|
20241113,165700,7535191900,19800,19800,19800,19800,0
|
|
20241113,165600,7535191900,19800,19800,19800,19800,0
|
|
20241113,165500,7535191900,19800,19800,19800,19800,0
|
|
20241113,165400,7535191900,19800,19800,19800,19800,0
|
|
20241113,165300,7535191900,19800,19800,19800,19800,0
|
|
20241113,165200,7535191900,19800,19800,19800,19800,0
|
|
20241113,165100,7535191900,19800,19800,19800,19800,0
|
|
20241113,165000,7535191900,19800,19800,19800,19800,0
|
|
20241113,164900,7535191900,19800,19800,19800,19800,0
|
|
20241113,164800,7535191900,19800,19800,19800,19800,0
|
|
20241113,164700,7535191900,19800,19800,19800,19800,0
|
|
20241113,164600,7535191900,19800,19800,19800,19800,0
|
|
20241113,164500,7535191900,19800,19800,19800,19800,0
|
|
20241113,164400,7535191900,19800,19800,19800,19800,0
|
|
20241113,164300,7535191900,19800,19800,19800,19800,0
|
|
20241113,164200,7535191900,19800,19800,19800,19800,0
|
|
20241113,164100,7535191900,19800,19800,19800,19800,2513
|
|
20241113,164000,7535191900,19800,19800,19800,19800,0
|
|
20241113,163900,7535191900,19800,19800,19800,19800,0
|
|
20241113,163800,7535191900,19800,19800,19800,19800,0
|
|
20241113,163700,7535191900,19800,19800,19800,19800,0
|
|
20241113,163600,7535191900,19800,19800,19800,19800,0
|
|
20241113,163500,7535191900,19800,19800,19800,19800,0
|
|
20241113,163400,7535191900,19800,19800,19800,19800,0
|
|
20241113,163300,7535191900,19800,19800,19800,19800,0
|
|
20241113,163200,7535191900,19800,19800,19800,19800,0
|
|
20241113,163100,7535191900,19800,19800,19800,19800,0
|
|
20241113,163000,7535191900,19800,19800,19800,19800,0
|
|
20241113,162900,7535191900,19800,19800,19800,19800,0
|
|
20241113,162800,7535191900,19800,19800,19800,19800,0
|
|
20241113,162700,7535191900,19800,19800,19800,19800,0
|
|
20241113,162600,7535191900,19800,19800,19800,19800,0
|
|
20241113,162500,7535191900,19800,19800,19800,19800,0
|
|
20241113,162400,7535191900,19800,19800,19800,19800,0
|
|
20241113,162300,7535191900,19800,19800,19800,19800,0
|
|
20241113,162200,7535191900,19800,19800,19800,19800,0
|
|
20241113,162100,7535191900,19800,19800,19800,19800,0
|
|
20241113,162000,7535191900,19800,19800,19800,19800,0
|
|
20241113,161900,7535191900,19800,19800,19800,19800,0
|
|
20241113,161800,7535191900,19800,19800,19800,19800,0
|
|
20241113,161700,7535191900,19800,19800,19800,19800,0
|
|
20241113,161600,7535191900,19800,19800,19800,19800,0
|
|
20241113,161500,7535191900,19800,19800,19800,19800,0
|
|
20241113,161400,7535191900,19800,19800,19800,19800,0
|
|
20241113,161300,7535191900,19800,19800,19800,19800,0
|
|
20241113,161200,7535191900,19800,19800,19800,19800,0
|
|
20241113,161100,7535191900,19800,19800,19800,19800,2513
|
|
20241113,161000,7535191900,19800,19800,19800,19800,0
|
|
20241113,160900,7535191900,19800,19800,19800,19800,0
|
|
20241113,160800,7535191900,19800,19800,19800,19800,0
|
|
20241113,160700,7535191900,19800,19800,19800,19800,0
|
|
20241113,160600,7535191900,19800,19800,19800,19800,0
|
|
20241113,160500,7535191900,19800,19800,19800,19800,0
|
|
20241113,160400,7535191900,19800,19800,19800,19800,0
|
|
20241113,160300,7535191900,19800,19800,19800,19800,0
|
|
20241113,160200,7535191900,19800,19800,19800,19800,0
|
|
20241113,160100,7535191900,19800,19800,19800,19800,0
|
|
20241113,160000,7535191900,19800,19800,19800,19800,0
|
|
20241113,155900,7535191900,19800,19800,19800,19800,0
|
|
20241113,155800,7535191900,19800,19800,19800,19800,0
|
|
20241113,155700,7535191900,19800,19800,19800,19800,0
|
|
20241113,155600,7535191900,19800,19800,19800,19800,0
|
|
20241113,155500,7535191900,19800,19800,19800,19800,0
|
|
20241113,155400,7535191900,19800,19800,19800,19800,0
|
|
20241113,155300,7535191900,19800,19800,19800,19800,0
|
|
20241113,155200,7535191900,19800,19800,19800,19800,0
|
|
20241113,155100,7535191900,19800,19800,19800,19800,0
|
|
20241113,155000,7535191900,19800,19800,19800,19800,0
|
|
20241113,154900,7535191900,19800,19800,19800,19800,0
|
|
20241113,154800,7535191900,19800,19800,19800,19800,0
|
|
20241113,154700,7535191900,19800,19800,19800,19800,0
|
|
20241113,154600,7535191900,19800,19800,19800,19800,0
|
|
20241113,154500,7535191900,19800,19800,19800,19800,0
|
|
20241113,154400,7535191900,19800,19800,19800,19800,0
|
|
20241113,154300,7535191900,19800,19800,19800,19800,0
|
|
20241113,154200,7535191900,19800,19800,19800,19800,0
|
|
20241113,154100,7535191900,19800,19800,19800,19800,2513
|
|
20241113,154000,7535191900,19800,19800,19800,19800,0
|
|
20241113,153900,7535191900,19800,19800,19800,19800,0
|
|
20241113,153800,7535191900,19800,19800,19800,19800,0
|
|
20241113,153700,7535191900,19800,19800,19800,19800,0
|
|
20241113,153600,7535191900,19800,19800,19800,19800,0
|
|
20241113,153500,7535191900,19800,19800,19800,19800,0
|
|
20241113,153400,7535191900,19800,19800,19800,19800,0
|
|
20241113,153300,7535191900,19800,19800,19800,19800,0
|
|
20241113,153200,7535191900,19800,19800,19800,19800,0
|
|
20241113,153100,7535191900,19800,19800,19800,19800,0
|
|
20241113,153000,7535191900,19800,19800,19800,19800,2513
|
|
20241113,152900,7485434500,19820,19820,19820,19820,0
|
|
20241113,152800,7485434500,19820,19820,19820,19820,0
|
|
20241113,152700,7485434500,19820,19820,19820,19820,0
|
|
20241113,152600,7485434500,19820,19820,19820,19820,0
|
|
20241113,152500,7485434500,19820,19820,19820,19820,0
|
|
20241113,152400,7485434500,19820,19820,19820,19820,0
|
|
20241113,152300,7485434500,19820,19820,19820,19820,0
|
|
20241113,152200,7485434500,19820,19820,19820,19820,0
|
|
20241113,152100,7485434500,19820,19820,19820,19820,0
|
|
20241113,152000,7485434500,19820,19820,19820,19820,0
|
|
20241113,151900,7485434500,19820,19800,19900,19750,735
|
|
20241113,151800,7470899220,19850,19790,19890,19780,389
|
|
20241113,151700,7463202180,19840,19780,19840,19780,103
|
|
20241113,151600,7461161180,19800,19870,19900,19790,2690
|
|
20241113,151500,7407832680,19870,19900,19900,19870,153
|
|
20241113,151400,7404788040,19840,19900,19900,19840,234
|
|
20241113,151300,7400135320,19840,19880,19940,19840,939
|
|
20241113,151200,7381498590,19860,19870,19880,19860,176
|
|
20241113,151100,7378002730,19880,19900,19900,19870,620
|
|
20241113,151000,7365677130,19940,19900,19950,19900,55
|
|
20241113,150900,7364581730,19940,19940,19950,19890,289
|
|
20241113,150800,7358830720,19900,19900,19900,19900,5
|
|
20241113,150700,7358731220,19950,19940,19950,19940,101
|
|
20241113,150600,7356716280,19940,19950,19950,19940,47
|
|
20241113,150500,7355778730,19870,19880,19880,19870,139
|
|
20241113,150400,7353015430,19880,19900,19970,19880,929
|
|
20241113,150300,7334527110,19990,19990,19990,19940,27
|
|
20241113,150200,7333987510,20000,19990,20000,19990,524
|
|
20241113,150100,7323512510,19990,19890,19990,19890,780
|
|
20241113,150000,7307975510,20000,19990,20000,19890,522
|
|
20241113,145900,7297559750,19990,19990,19990,19910,98
|
|
20241113,145800,7295602650,19990,19910,19990,19900,69
|
|
20241113,145700,7294227830,19990,19900,19990,19900,535
|
|
20241113,145600,7283574750,19910,20000,20000,19910,771
|
|
20241113,145500,7268213540,20000,19950,20000,19940,107
|
|
20241113,145400,7266078260,20000,20000,20000,19980,286
|
|
20241113,145300,7260358290,19970,19980,19990,19970,214
|
|
20241113,145200,7256084450,19980,19980,20050,19980,130
|
|
20241113,145100,7253485260,20050,20050,20050,19980,661
|
|
20241113,145000,7240239210,19990,20000,20000,19990,420
|
|
20241113,144900,7231841210,20100,19990,20100,19990,531
|
|
20241113,144800,7221186140,20050,20000,20050,20000,247
|
|
20241113,144700,7216242790,20050,20050,20050,20050,0
|
|
20241113,144600,7216242790,20050,20050,20050,20050,260
|
|
20241113,144500,7211029790,20050,20050,20050,20000,151
|
|
20241113,144400,7208007340,19990,20000,20000,19990,10
|
|
20241113,144300,7207807430,19990,19940,19990,19940,142
|
|
20241113,144200,7204970510,19960,19920,19960,19920,1568
|
|
20241113,144100,7173688420,19940,20000,20000,19940,374
|
|
20241113,144000,7166217380,20050,20000,20050,20000,484
|
|
20241113,143900,7156536480,20100,20000,20100,19930,786
|
|
20241113,143800,7140781910,19940,19970,20000,19940,710
|
|
20241113,143700,7126603490,19970,19970,20050,19970,129
|
|
20241113,143600,7124025910,20050,20100,20100,19970,71
|
|
20241113,143500,7122602580,19970,19990,20050,19970,581
|
|
20241113,143400,7110980140,19990,20100,20100,19990,562
|
|
20241113,143300,7099738610,20100,20050,20100,20000,328
|
|
20241113,143200,7093149760,20050,20050,20050,20050,10
|
|
20241113,143100,7092949260,20100,20000,20100,20000,20
|
|
20241113,143000,7092547460,20150,20050,20150,20050,288
|
|
20241113,142900,7086746060,20100,20100,20100,20100,308
|
|
20241113,142800,7080555260,20150,20100,20150,20100,31
|
|
20241113,142700,7079931260,20150,20100,20150,20000,288
|
|
20241113,142600,7074131110,20050,20050,20050,20050,1
|
|
20241113,142500,7074111060,20100,20100,20100,20000,361
|
|
20241113,142400,7066864960,20100,20100,20100,19990,143
|
|
20241113,142300,7063999130,19990,19980,20100,19980,30
|
|
20241113,142200,7063399080,19980,20050,20100,19980,1304
|
|
20241113,142100,7037266300,20150,20200,20200,20100,48
|
|
20241113,142000,7036298250,20100,20050,20200,20050,35
|
|
20241113,141900,7035595950,20200,20200,20200,20200,237
|
|
20241113,141800,7030808550,20200,20050,20200,20050,295
|
|
20241113,141700,7024888550,20200,20200,20200,20050,780
|
|
20241113,141600,7009161100,20200,20150,20200,20150,179
|
|
20241113,141500,7005550750,20150,20200,20200,20150,1440
|
|
20241113,141400,6976464250,20200,20200,20250,20000,1797
|
|
20241113,141300,6940358050,20100,20150,20150,20100,473
|
|
20241113,141200,6930849700,20100,20150,20200,20100,62
|
|
20241113,141100,6929600150,20100,20150,20150,20100,487
|
|
20241113,141000,6919794050,20100,20150,20150,20100,20
|
|
20241113,140900,6919391150,20150,20100,20150,20100,131
|
|
20241113,140800,6916756550,20150,20100,20150,20100,265
|
|
20241113,140700,6911418300,20150,20150,20150,20150,18
|
|
20241113,140600,6911055600,20050,20100,20150,20050,256
|
|
20241113,140500,6905908300,20100,20100,20100,20100,19
|
|
20241113,140400,6905526400,20100,20100,20100,20100,419
|
|
20241113,140300,6897104500,20100,20050,20100,20050,550
|
|
20241113,140200,6886064550,20150,20100,20150,20100,28
|
|
20241113,140100,6885500850,20150,20150,20150,20150,23
|
|
20241113,140000,6885037400,20150,20000,20150,20000,342
|
|
20241113,135900,6878152500,20100,20150,20150,20100,340
|
|
20241113,135800,6871307600,20100,20150,20150,20050,1263
|
|
20241113,135700,6845915550,20150,20100,20150,20100,573
|
|
20241113,135600,6834396650,20100,20000,20100,20000,23
|
|
20241113,135500,6833934750,20050,20100,20100,20050,241
|
|
20241113,135400,6829090900,20100,20000,20100,20000,40
|
|
20241113,135300,6828287500,20100,20000,20100,20000,58
|
|
20241113,135200,6827125700,20000,20100,20100,20000,264
|
|
20241113,135100,6821833050,20000,20050,20050,20000,105
|
|
20241113,135000,6819728400,20050,19990,20050,19950,373
|
|
20241113,134900,6812259460,19990,20100,20100,19990,340
|
|
20241113,134800,6805458270,20150,20100,20150,20100,140
|
|
20241113,134700,6802643170,20100,20100,20100,20100,237
|
|
20241113,134600,6797879470,20050,20100,20100,20000,23
|
|
20241113,134500,6797417470,20100,20100,20100,20000,516
|
|
20241113,134400,6787063070,20150,20100,20150,20050,68
|
|
20241113,134300,6785696270,20100,20250,20250,20100,277
|
|
20241113,134200,6780113320,20200,20200,20250,20200,299
|
|
20241113,134100,6774072870,20200,20200,20200,20150,330
|
|
20241113,134000,6767417420,20200,20250,20250,20150,46
|
|
20241113,133900,6766487520,20250,20200,20250,20150,533
|
|
20241113,133800,6755708170,20200,20250,20300,20200,528
|
|
20241113,133700,6745038870,20350,20300,20350,20200,97
|
|
20241113,133600,6743070370,20350,20200,20400,20200,399
|
|
20241113,133500,6734951320,20300,20250,20350,20200,31
|
|
20241113,133400,6734322120,20400,20400,20400,20400,0
|
|
20241113,133300,6734322120,20400,20400,20400,20400,269
|
|
20241113,133200,6728834520,20200,20350,20400,20200,2714
|
|
20241113,133100,6673834120,20350,20150,20350,20100,3745
|
|
20241113,133000,6598060320,20150,20150,20150,20000,68
|
|
20241113,132900,6596691770,20100,20100,20100,20100,57
|
|
20241113,132800,6595546070,20000,20050,20100,20000,410
|
|
20241113,132700,6587315220,20000,20000,20100,20000,63
|
|
20241113,132600,6586049920,20100,20100,20100,20000,69
|
|
20241113,132500,6584668020,20100,20100,20100,20100,218
|
|
20241113,132400,6580286220,20100,20000,20150,20000,89
|
|
20241113,132300,6578495320,20100,20100,20100,19960,808
|
|
20241113,132200,6562291140,20100,20100,20100,20100,741
|
|
20241113,132100,6547397040,20100,20000,20100,20000,394
|
|
20241113,132000,6539483540,19950,19990,20000,19950,295
|
|
20241113,131900,6533585870,19920,19990,19990,19920,101
|
|
20241113,131800,6531566950,19990,19990,19990,19990,56
|
|
20241113,131700,6530447510,20000,20000,20000,19920,239
|
|
20241113,131600,6525667750,19920,20000,20000,19920,22
|
|
20241113,131500,6525228450,20050,20050,20050,19950,311
|
|
20241113,131400,6518999140,20050,20050,20050,20050,18
|
|
20241113,131300,6518638240,19950,19950,20000,19950,5
|
|
20241113,131200,6518538440,20050,19910,20050,19910,311
|
|
20241113,131100,6512318550,20000,20000,20000,19990,23
|
|
20241113,131000,6511858570,20000,19990,20000,19900,564
|
|
20241113,130900,6500628440,20000,20000,20050,20000,309
|
|
20241113,130800,6494436640,19990,20050,20050,19990,92
|
|
20241113,130700,6492596470,20000,20050,20050,20000,218
|
|
20241113,130600,6488225620,19980,19990,20050,19960,406
|
|
20241113,130500,6480102680,19990,19980,20050,19980,133
|
|
20241113,130400,6477439620,19980,19930,19980,19880,2917
|
|
20241113,130300,6419272940,19930,19890,19940,19890,456
|
|
20241113,130200,6410192450,19890,19880,19910,19880,925
|
|
20241113,130100,6391801790,19950,19910,19960,19880,2032
|
|
20241113,130000,6351329980,19910,19930,19950,19870,1449
|
|
20241113,125900,6322476440,19860,19950,19960,19860,1338
|
|
20241113,125800,6295852470,19950,19940,19950,19920,24
|
|
20241113,125700,6295373750,19940,19900,19960,19870,406
|
|
20241113,125600,6287292630,19900,19930,19930,19860,699
|
|
20241113,125500,6273376870,19930,19960,20000,19930,159
|
|
20241113,125400,6270204370,20000,19970,20000,19950,105
|
|
20241113,125300,6268106770,20000,20000,20050,20000,617
|
|
20241113,125200,6255755920,19960,20000,20050,19950,331
|
|
20241113,125100,6249145250,20000,20050,20050,20000,163
|
|
20241113,125000,6245882350,20050,20050,20050,20050,218
|
|
20241113,124900,6241511450,20100,20000,20100,19970,822
|
|
20241113,124800,6225074270,20150,20100,20150,20100,278
|
|
20241113,124700,6219485470,20050,20050,20050,20000,500
|
|
20241113,124600,6209470470,20050,20000,20050,20000,425
|
|
20241113,124500,6200954320,20000,20000,20100,20000,576
|
|
20241113,124400,6189420220,20050,20050,20050,20000,220
|
|
20241113,124300,6185015770,20150,20100,20150,20100,40
|
|
20241113,124200,6184210770,20150,20150,20150,20150,412
|
|
20241113,124100,6175908970,20100,20150,20200,20100,626
|
|
20241113,124000,6163292720,20200,20150,20200,20150,546
|
|
20241113,123900,6152269020,20150,20150,20150,20100,803
|
|
20241113,123800,6136089320,20150,20150,20150,20100,372
|
|
20241113,123700,6128593670,20150,20100,20150,20100,88
|
|
20241113,123600,6126823970,20100,20100,20150,20100,667
|
|
20241113,123500,6113414220,20100,20050,20150,20050,26
|
|
20241113,123400,6112891470,20050,20050,20100,20050,932
|
|
20241113,123300,6094177820,20100,20000,20100,20000,58
|
|
20241113,123200,6093013370,20100,20050,20100,20050,222
|
|
20241113,123100,6088562070,20050,20100,20100,19930,641
|
|
20241113,123000,6075695730,20100,20150,20150,19900,440
|
|
20241113,122900,6066876020,20100,20150,20150,20100,3558
|
|
20241113,122800,5995183470,20100,20100,20150,20100,209
|
|
20241113,122700,5990981570,20100,20050,20100,20050,699
|
|
20241113,122600,5976932570,20050,20050,20050,20050,420
|
|
20241113,122500,5968511570,20050,20050,20050,20050,274
|
|
20241113,122400,5963017870,20050,19990,20050,19990,1014
|
|
20241113,122300,5942739500,19990,19910,19990,19910,381
|
|
20241113,122200,5935123790,19990,20000,20000,19990,58
|
|
20241113,122100,5933963990,19900,19990,20000,19900,310
|
|
20241113,122000,5927771230,19920,19990,19990,19900,174
|
|
20241113,121900,5924308240,19990,19990,19990,19930,649
|
|
20241113,121800,5911352020,19990,19900,20000,19900,411
|
|
20241113,121700,5903135660,20000,19900,20000,19900,70
|
|
20241113,121600,5901736460,19890,20000,20000,19890,343
|
|
20241113,121500,5894877490,19950,19950,20000,19940,258
|
|
20241113,121400,5889729920,19950,19940,19950,19940,29
|
|
20241113,121300,5889151480,19870,19940,19940,19870,240
|
|
20241113,121200,5884366090,19950,19950,19950,19860,221
|
|
20241113,121100,5879959860,19950,19950,19950,19950,9
|
|
20241113,121000,5879780310,19950,19950,20000,19950,492
|
|
20241113,120900,5869961800,19950,19980,20050,19950,155
|
|
20241113,120800,5866864180,20050,20050,20050,20050,48
|
|
20241113,120700,5865901780,20050,20050,20050,19950,272
|
|
20241113,120600,5860451720,20050,19950,20050,19940,806
|
|
20241113,120500,5844324890,19960,19920,19960,19900,299
|
|
20241113,120400,5838358640,19960,19950,19960,19920,201
|
|
20241113,120300,5834347730,19950,19850,19950,19850,1999
|
|
20241113,120200,5794641040,19850,19820,19850,19820,418
|
|
20241113,120100,5786351310,19820,19780,19820,19750,274
|
|
20241113,120000,5780931220,19790,19750,19790,19750,144
|
|
20241113,115900,5778086680,19750,19720,19790,19710,540
|
|
20241113,115800,5767434140,19740,19760,19760,19720,364
|
|
20241113,115700,5760242650,19760,19700,19760,19640,1120
|
|
20241113,115600,5738174980,19690,19690,19690,19650,320
|
|
20241113,115500,5731875790,19690,19740,19740,19690,187
|
|
20241113,115400,5728191630,19740,19670,19750,19670,748
|
|
20241113,115300,5713457500,19680,19700,19700,19680,680
|
|
20241113,115200,5700063170,19700,19690,19700,19690,423
|
|
20241113,115100,5691732980,19670,19700,19700,19670,387
|
|
20241113,115000,5684113940,19700,19710,19730,19700,164
|
|
20241113,114900,5680881890,19700,19730,19760,19700,433
|
|
20241113,114800,5672337220,19740,19740,19740,19690,368
|
|
20241113,114700,5665081580,19740,19750,19750,19730,298
|
|
20241113,114600,5659199490,19760,19700,19780,19680,2932
|
|
20241113,114500,5601372900,19700,19670,19700,19670,1388
|
|
20241113,114400,5574041140,19680,19710,19710,19680,367
|
|
20241113,114300,5566813750,19710,19720,19720,19690,1964
|
|
20241113,114200,5528102050,19720,19730,19740,19710,464
|
|
20241113,114100,5518951840,19740,19700,19740,19680,597
|
|
20241113,114000,5507187340,19680,19690,19690,19680,341
|
|
20241113,113900,5500473410,19690,19650,19730,19650,722
|
|
20241113,113800,5486263060,19650,19700,19710,19630,769
|
|
20241113,113700,5471132130,19700,19710,19710,19640,733
|
|
20241113,113600,5456709700,19700,19690,19710,19620,861
|
|
20241113,113500,5439765880,19660,19580,19660,19570,1048
|
|
20241113,113400,5419208630,19590,19510,19590,19510,842
|
|
20241113,113300,5402733820,19510,19560,19570,19510,908
|
|
20241113,113200,5384992770,19560,19570,19570,19510,767
|
|
20241113,113100,5370019530,19570,19590,19590,19570,267
|
|
20241113,113000,5364793740,19590,19610,19620,19570,1101
|
|
20241113,112900,5343215940,19620,19660,19660,19620,832
|
|
20241113,112800,5326871990,19670,19710,19710,19670,40
|
|
20241113,112700,5326084710,19720,19640,19730,19630,1120
|
|
20241113,112600,5304047900,19640,19630,19660,19630,299
|
|
20241113,112500,5298177730,19600,19700,19710,19590,1125
|
|
20241113,112400,5276097920,19700,19700,19710,19590,1642
|
|
20241113,112300,5243812680,19700,19720,19720,19690,359
|
|
20241113,112200,5236739120,19740,19700,19740,19690,559
|
|
20241113,112100,5225715840,19700,19740,19760,19700,2733
|
|
20241113,112000,5171825530,19720,19780,19780,19720,1346
|
|
20241113,111900,5145261460,19730,19740,19770,19710,732
|
|
20241113,111800,5130802880,19760,19720,19800,19710,1791
|
|
20241113,111700,5095426160,19770,19880,19930,19720,5441
|
|
20241113,111600,4987662570,19920,19910,19930,19870,740
|
|
20241113,111500,4972938240,19920,19930,19940,19870,2541
|
|
20241113,111400,4922363790,19930,19910,19950,19910,819
|
|
20241113,111300,4906041440,19920,19920,19980,19910,896
|
|
20241113,111200,4888181260,19980,20000,20000,19900,1681
|
|
20241113,111100,4854639460,20000,20100,20100,19990,593
|
|
20241113,111000,4842780580,19990,20000,20050,19990,1042
|
|
20241113,110900,4821940850,20000,19990,20150,19980,1765
|
|
20241113,110800,4786573000,20000,20000,20000,19970,586
|
|
20241113,110700,4774863610,20000,20000,20100,19990,1207
|
|
20241113,110600,4750710950,19960,19920,20200,19900,2164
|
|
20241113,110500,4707462220,19930,19980,20000,19900,5312
|
|
20241113,110400,4601540400,19990,19990,20050,19980,591
|
|
20241113,110300,4589727190,20000,20050,20100,19980,7145
|
|
20241113,110200,4446807410,20000,20150,20150,20000,2539
|
|
20241113,110100,4395876210,20150,20200,20200,20100,958
|
|
20241113,110000,4376603860,20200,20150,20250,20100,747
|
|
20241113,105900,4361526060,20150,20050,20150,20050,873
|
|
20241113,105800,4343985560,20100,20100,20150,20050,628
|
|
20241113,105700,4331365410,20050,20050,20150,20050,455
|
|
20241113,105600,4322234910,20050,20150,20150,20050,697
|
|
20241113,105500,4308234410,20100,20250,20300,20100,1230
|
|
20241113,105400,4283351410,20250,20100,20450,20050,1603
|
|
20241113,105300,4250815710,20150,20200,20200,20100,485
|
|
20241113,105200,4241056710,20350,20350,20450,20200,1750
|
|
20241113,105100,4205567260,20450,20400,20500,20250,4299
|
|
20241113,105000,4118132660,20450,20200,20450,20150,2751
|
|
20241113,104900,4062293510,20150,20100,20200,20050,1275
|
|
20241113,104800,4036617810,20050,20000,20150,19990,1513
|
|
20241113,104700,4006330380,20000,20050,20100,20000,1328
|
|
20241113,104600,3979724730,20050,20100,20100,20000,1145
|
|
20241113,104500,3956765630,20050,20100,20200,20000,471
|
|
20241113,104400,3947305980,20100,20050,20100,20050,539
|
|
20241113,104300,3936485930,20050,20100,20100,20050,414
|
|
20241113,104200,3928181280,20100,20100,20200,20050,486
|
|
20241113,104100,3918408730,20150,19980,20150,19960,1286
|
|
20241113,104000,3892618550,20050,19970,20050,19950,1445
|
|
20241113,103900,3863744380,19960,19990,20000,19960,1466
|
|
20241113,103800,3834463110,19990,20050,20050,19980,206
|
|
20241113,103700,3830336430,20050,20000,20050,20000,712
|
|
20241113,103600,3816087080,20000,19940,20250,19910,2262
|
|
20241113,103500,3770647480,19940,20050,20050,19910,2352
|
|
20241113,103400,3723652940,20000,20050,20100,19990,1330
|
|
20241113,103300,3697024460,20150,20150,20150,19990,8344
|
|
20241113,103200,3529879400,20150,20250,20250,20150,617
|
|
20241113,103100,3517435650,20250,20300,20400,20250,1201
|
|
20241113,103000,3493043800,20300,20350,20400,20250,1134
|
|
20241113,102900,3469969950,20250,20250,20350,20250,1173
|
|
20241113,102800,3446150700,20250,20250,20300,20100,1841
|
|
20241113,102700,3409006150,20150,20350,20350,20150,1191
|
|
20241113,102600,3384884850,20350,20300,20350,20250,435
|
|
20241113,102500,3376060000,20300,20350,20350,20200,4995
|
|
20241113,102400,3275089650,20450,20250,20450,20200,1636
|
|
20241113,102300,3241856000,20300,20300,20400,20250,1235
|
|
20241113,102200,3216767000,20300,20350,20350,20300,421
|
|
20241113,102100,3208212500,20300,20400,20500,20300,291
|
|
20241113,102000,3202283750,20450,20400,20450,20350,997
|
|
20241113,101900,3181965700,20400,20400,20450,20400,120
|
|
20241113,101800,3179515950,20450,20550,20550,20400,891
|
|
20241113,101700,3161325650,20400,20500,20550,20400,346
|
|
20241113,101600,3154222750,20500,20450,20550,20450,1220
|
|
20241113,101500,3129264400,20450,20350,20600,20350,446
|
|
20241113,101400,3120139000,20450,20450,20550,20350,593
|
|
20241113,101300,3108000700,20450,20550,20550,20450,155
|
|
20241113,101200,3104825100,20550,20450,20600,20450,1776
|
|
20241113,101100,3068363350,20500,20400,20500,20350,1176
|
|
20241113,101000,3044311250,20450,20450,20500,20350,1055
|
|
20241113,100900,3022750800,20400,20450,20550,20400,398
|
|
20241113,100800,3014584700,20450,20400,20450,20400,358
|
|
20241113,100700,3007279400,20450,20500,20500,20400,617
|
|
20241113,100600,2994656550,20500,20400,20500,20400,616
|
|
20241113,100500,2982057250,20400,20500,20550,20400,736
|
|
20241113,100400,2966976750,20600,20600,20650,20500,642
|
|
20241113,100300,2953743800,20650,20650,20700,20600,227
|
|
20241113,100200,2949050350,20600,20600,20700,20550,780
|
|
20241113,100100,2932937250,20600,20650,20650,20550,507
|
|
20241113,100000,2922498200,20700,20500,20700,20500,4245
|
|
20241113,095900,2835246300,20450,20550,20550,20400,1171
|
|
20241113,095800,2811244000,20550,20500,20600,20500,760
|
|
20241113,095700,2795627500,20550,20450,20600,20450,679
|
|
20241113,095600,2781685950,20500,20500,20500,20400,445
|
|
20241113,095500,2772567000,20400,20500,20550,20400,697
|
|
20241113,095400,2758322500,20450,20350,20450,20300,625
|
|
20241113,095300,2745559400,20350,20400,20500,20300,813
|
|
20241113,095200,2728979450,20400,20500,20500,20350,421
|
|
20241113,095100,2720396500,20450,20500,20600,20450,264
|
|
20241113,095000,2714979850,20550,20600,20600,20500,308
|
|
20241113,094900,2708650850,20550,20500,20550,20500,590
|
|
20241113,094800,2696532750,20550,20450,20550,20400,1020
|
|
20241113,094700,2675638800,20450,20500,20500,20400,908
|
|
20241113,094600,2657045200,20500,20500,20500,20450,228
|
|
20241113,094500,2652375750,20450,20550,20650,20450,1474
|
|
20241113,094400,2622131250,20500,20500,20500,20450,453
|
|
20241113,094300,2612848900,20550,20450,20600,20450,832
|
|
20241113,094200,2595764850,20450,20500,20600,20400,1862
|
|
20241113,094100,2557582800,20450,20450,20600,20400,1388
|
|
20241113,094000,2529157800,20500,20650,20700,20400,3796
|
|
20241113,093900,2451123100,20650,20700,20750,20550,2208
|
|
20241113,093800,2405505800,20750,20800,20850,20750,1490
|
|
20241113,093700,2374548800,20850,20800,20850,20750,538
|
|
20241113,093600,2363351750,20750,20850,20850,20700,1231
|
|
20241113,093500,2337731050,20800,20600,20850,20600,1934
|
|
20241113,093400,2297586450,20550,20550,20650,20550,991
|
|
20241113,093300,2277140650,20500,20450,20700,20450,1479
|
|
20241113,093200,2246730300,20450,20700,20700,20450,2240
|
|
20241113,093100,2200602450,20700,20300,20700,20300,2238
|
|
20241113,093000,2154697300,20300,20400,20450,20250,1513
|
|
20241113,092900,2123849500,20300,20450,20450,20000,8738
|
|
20241113,092800,1947675300,20400,20350,20400,20350,657
|
|
20241113,092700,1934277850,20300,20250,20450,20200,3041
|
|
20241113,092600,1872575050,20250,20400,20700,20150,6416
|
|
20241113,092500,1742204350,20500,20550,20600,20450,1597
|
|
20241113,092400,1709469850,20550,20550,20700,20550,1285
|
|
20241113,092300,1682993000,20450,20550,20650,20450,1158
|
|
20241113,092200,1659161850,20500,20450,20500,20450,526
|
|
20241113,092100,1648403850,20450,20550,20700,20450,3549
|
|
20241113,092000,1575581050,20550,20550,20600,20550,1474
|
|
20241113,091900,1545277300,20750,20850,20850,20550,3024
|
|
20241113,091800,1482622000,20650,20550,20700,20500,2432
|
|
20241113,091700,1432596950,20600,20700,20700,20550,1868
|
|
20241113,091600,1394041800,20850,20700,20850,20650,409
|
|
20241113,091500,1385571300,20700,20500,20750,20500,5917
|
|
20241113,091400,1263483650,20500,20850,20850,20500,3921
|
|
20241113,091300,1182462800,20900,20750,20900,20700,2248
|
|
20241113,091200,1135611250,20750,20650,20800,20550,5743
|
|
20241113,091100,1016975500,20650,20700,20800,20650,5032
|
|
20241113,091000,912900050,20700,20850,20950,20700,5301
|
|
20241113,090900,802633150,20900,20900,21100,20900,1342
|
|
20241113,090800,774377000,20950,20950,21050,20900,1747
|
|
20241113,090700,737844000,21000,21000,21150,20800,4688
|
|
20241113,090600,639660650,21050,21400,21500,21050,5556
|
|
20241113,090500,521683700,21550,21350,21550,21300,2135
|
|
20241113,090400,475892950,21350,21150,21350,21100,1561
|
|
20241113,090300,442780550,21100,20800,21250,20800,1070
|
|
20241113,090200,420283100,20850,20950,20950,20850,2926
|
|
20241113,090100,359057700,20900,21250,21250,20900,12480
|
|
20241113,090000,96805850,21250,21300,21500,21250,4532
|