705 lines
38 KiB
CSV
705 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,204200,16530752350,19880,19880,19880,19880,4657
|
|
20241120,204100,16530752350,19880,19880,19880,19880,0
|
|
20241120,204000,16530752350,19880,19880,19880,19880,0
|
|
20241120,203900,16530752350,19880,19880,19880,19880,0
|
|
20241120,203800,16530752350,19880,19880,19880,19880,0
|
|
20241120,203700,16530752350,19880,19880,19880,19880,0
|
|
20241120,203600,16530752350,19880,19880,19880,19880,0
|
|
20241120,203500,16530752350,19880,19880,19880,19880,0
|
|
20241120,203400,16530752350,19880,19880,19880,19880,0
|
|
20241120,203300,16530752350,19880,19880,19880,19880,0
|
|
20241120,203200,16530752350,19880,19880,19880,19880,0
|
|
20241120,203100,16530752350,19880,19880,19880,19880,0
|
|
20241120,203000,16530752350,19880,19880,19880,19880,0
|
|
20241120,202900,16530752350,19880,19880,19880,19880,0
|
|
20241120,202800,16530752350,19880,19880,19880,19880,0
|
|
20241120,202700,16530752350,19880,19880,19880,19880,0
|
|
20241120,202600,16530752350,19880,19880,19880,19880,0
|
|
20241120,202500,16530752350,19880,19880,19880,19880,0
|
|
20241120,202400,16530752350,19880,19880,19880,19880,0
|
|
20241120,202300,16530752350,19880,19880,19880,19880,0
|
|
20241120,202200,16530752350,19880,19880,19880,19880,0
|
|
20241120,202100,16530752350,19880,19880,19880,19880,0
|
|
20241120,202000,16530752350,19880,19880,19880,19880,0
|
|
20241120,201900,16530752350,19880,19880,19880,19880,0
|
|
20241120,201800,16530752350,19880,19880,19880,19880,0
|
|
20241120,201700,16530752350,19880,19880,19880,19880,0
|
|
20241120,201600,16530752350,19880,19880,19880,19880,0
|
|
20241120,201500,16530752350,19880,19880,19880,19880,0
|
|
20241120,201400,16530752350,19880,19880,19880,19880,0
|
|
20241120,201300,16530752350,19880,19880,19880,19880,0
|
|
20241120,201200,16530752350,19880,19880,19880,19880,4657
|
|
20241120,201100,16530752350,19880,19880,19880,19880,0
|
|
20241120,201000,16530752350,19880,19880,19880,19880,0
|
|
20241120,200900,16530752350,19880,19880,19880,19880,0
|
|
20241120,200800,16530752350,19880,19880,19880,19880,0
|
|
20241120,200700,16530752350,19880,19880,19880,19880,0
|
|
20241120,200600,16530752350,19880,19880,19880,19880,0
|
|
20241120,200500,16530752350,19880,19880,19880,19880,0
|
|
20241120,200400,16530752350,19880,19880,19880,19880,0
|
|
20241120,200300,16530752350,19880,19880,19880,19880,0
|
|
20241120,200200,16530752350,19880,19880,19880,19880,0
|
|
20241120,200100,16530752350,19880,19880,19880,19880,0
|
|
20241120,200000,16530752350,19880,19880,19880,19880,0
|
|
20241120,195900,16530752350,19880,19880,19880,19880,0
|
|
20241120,195800,16530752350,19880,19880,19880,19880,0
|
|
20241120,195700,16530752350,19880,19880,19880,19880,0
|
|
20241120,195600,16530752350,19880,19880,19880,19880,0
|
|
20241120,195500,16530752350,19880,19880,19880,19880,0
|
|
20241120,195400,16530752350,19880,19880,19880,19880,0
|
|
20241120,195300,16530752350,19880,19880,19880,19880,0
|
|
20241120,195200,16530752350,19880,19880,19880,19880,0
|
|
20241120,195100,16530752350,19880,19880,19880,19880,0
|
|
20241120,195000,16530752350,19880,19880,19880,19880,0
|
|
20241120,194900,16530752350,19880,19880,19880,19880,0
|
|
20241120,194800,16530752350,19880,19880,19880,19880,0
|
|
20241120,194700,16530752350,19880,19880,19880,19880,0
|
|
20241120,194600,16530752350,19880,19880,19880,19880,0
|
|
20241120,194500,16530752350,19880,19880,19880,19880,0
|
|
20241120,194400,16530752350,19880,19880,19880,19880,0
|
|
20241120,194300,16530752350,19880,19880,19880,19880,0
|
|
20241120,194200,16530752350,19880,19880,19880,19880,4657
|
|
20241120,194100,16530752350,19880,19880,19880,19880,0
|
|
20241120,194000,16530752350,19880,19880,19880,19880,0
|
|
20241120,193900,16530752350,19880,19880,19880,19880,0
|
|
20241120,193800,16530752350,19880,19880,19880,19880,0
|
|
20241120,193700,16530752350,19880,19880,19880,19880,0
|
|
20241120,193600,16530752350,19880,19880,19880,19880,0
|
|
20241120,193500,16530752350,19880,19880,19880,19880,0
|
|
20241120,193400,16530752350,19880,19880,19880,19880,0
|
|
20241120,193300,16530752350,19880,19880,19880,19880,0
|
|
20241120,193200,16530752350,19880,19880,19880,19880,0
|
|
20241120,193100,16530752350,19880,19880,19880,19880,0
|
|
20241120,193000,16530752350,19880,19880,19880,19880,0
|
|
20241120,192900,16530752350,19880,19880,19880,19880,0
|
|
20241120,192800,16530752350,19880,19880,19880,19880,0
|
|
20241120,192700,16530752350,19880,19880,19880,19880,0
|
|
20241120,192600,16530752350,19880,19880,19880,19880,0
|
|
20241120,192500,16530752350,19880,19880,19880,19880,0
|
|
20241120,192400,16530752350,19880,19880,19880,19880,0
|
|
20241120,192300,16530752350,19880,19880,19880,19880,0
|
|
20241120,192200,16530752350,19880,19880,19880,19880,0
|
|
20241120,192100,16530752350,19880,19880,19880,19880,0
|
|
20241120,192000,16530752350,19880,19880,19880,19880,0
|
|
20241120,191900,16530752350,19880,19880,19880,19880,0
|
|
20241120,191800,16530752350,19880,19880,19880,19880,0
|
|
20241120,191700,16530752350,19880,19880,19880,19880,0
|
|
20241120,191600,16530752350,19880,19880,19880,19880,0
|
|
20241120,191500,16530752350,19880,19880,19880,19880,0
|
|
20241120,191400,16530752350,19880,19880,19880,19880,0
|
|
20241120,191300,16530752350,19880,19880,19880,19880,0
|
|
20241120,191200,16530752350,19880,19880,19880,19880,4657
|
|
20241120,191100,16530752350,19880,19880,19880,19880,0
|
|
20241120,191000,16530752350,19880,19880,19880,19880,0
|
|
20241120,190900,16530752350,19880,19880,19880,19880,0
|
|
20241120,190800,16530752350,19880,19880,19880,19880,0
|
|
20241120,190700,16530752350,19880,19880,19880,19880,0
|
|
20241120,190600,16530752350,19880,19880,19880,19880,0
|
|
20241120,190500,16530752350,19880,19880,19880,19880,0
|
|
20241120,190400,16530752350,19880,19880,19880,19880,0
|
|
20241120,190300,16530752350,19880,19880,19880,19880,0
|
|
20241120,190200,16530752350,19880,19880,19880,19880,0
|
|
20241120,190100,16530752350,19880,19880,19880,19880,0
|
|
20241120,190000,16530752350,19880,19880,19880,19880,0
|
|
20241120,185900,16530752350,19880,19880,19880,19880,0
|
|
20241120,185800,16530752350,19880,19880,19880,19880,0
|
|
20241120,185700,16530752350,19880,19880,19880,19880,0
|
|
20241120,185600,16530752350,19880,19880,19880,19880,0
|
|
20241120,185500,16530752350,19880,19880,19880,19880,0
|
|
20241120,185400,16530752350,19880,19880,19880,19880,0
|
|
20241120,185300,16530752350,19880,19880,19880,19880,0
|
|
20241120,185200,16530752350,19880,19880,19880,19880,0
|
|
20241120,185100,16530752350,19880,19880,19880,19880,0
|
|
20241120,185000,16530752350,19880,19880,19880,19880,0
|
|
20241120,184900,16530752350,19880,19880,19880,19880,0
|
|
20241120,184800,16530752350,19880,19880,19880,19880,0
|
|
20241120,184700,16530752350,19880,19880,19880,19880,0
|
|
20241120,184600,16530752350,19880,19880,19880,19880,0
|
|
20241120,184500,16530752350,19880,19880,19880,19880,0
|
|
20241120,184400,16530752350,19880,19880,19880,19880,0
|
|
20241120,184300,16530752350,19880,19880,19880,19880,0
|
|
20241120,184200,16530752350,19880,19880,19880,19880,4657
|
|
20241120,184100,16530752350,19880,19880,19880,19880,0
|
|
20241120,184000,16530752350,19880,19880,19880,19880,0
|
|
20241120,183900,16530752350,19880,19880,19880,19880,0
|
|
20241120,183800,16530752350,19880,19880,19880,19880,0
|
|
20241120,183700,16530752350,19880,19880,19880,19880,0
|
|
20241120,183600,16530752350,19880,19880,19880,19880,0
|
|
20241120,183500,16530752350,19880,19880,19880,19880,0
|
|
20241120,183400,16530752350,19880,19880,19880,19880,0
|
|
20241120,183300,16530752350,19880,19880,19880,19880,0
|
|
20241120,183200,16530752350,19880,19880,19880,19880,0
|
|
20241120,183100,16530752350,19880,19880,19880,19880,0
|
|
20241120,183000,16530752350,19880,19880,19880,19880,0
|
|
20241120,182900,16530752350,19880,19880,19880,19880,0
|
|
20241120,182800,16530752350,19880,19880,19880,19880,0
|
|
20241120,182700,16530752350,19880,19880,19880,19880,0
|
|
20241120,182600,16530752350,19880,19880,19880,19880,0
|
|
20241120,182500,16530752350,19880,19880,19880,19880,0
|
|
20241120,182400,16530752350,19880,19880,19880,19880,0
|
|
20241120,182300,16530752350,19880,19880,19880,19880,0
|
|
20241120,182200,16530752350,19880,19880,19880,19880,0
|
|
20241120,182100,16530752350,19880,19880,19880,19880,0
|
|
20241120,182000,16530752350,19880,19880,19880,19880,0
|
|
20241120,181900,16530752350,19880,19880,19880,19880,0
|
|
20241120,181800,16530752350,19880,19880,19880,19880,0
|
|
20241120,181700,16530752350,19880,19880,19880,19880,0
|
|
20241120,181600,16530752350,19880,19880,19880,19880,0
|
|
20241120,181500,16530752350,19880,19880,19880,19880,0
|
|
20241120,181400,16530752350,19880,19880,19880,19880,0
|
|
20241120,181300,16530752350,19880,19880,19880,19880,0
|
|
20241120,181200,16530752350,19880,19880,19880,19880,4657
|
|
20241120,181100,16530752350,19880,19880,19880,19880,0
|
|
20241120,181000,16530752350,19880,19880,19880,19880,0
|
|
20241120,180900,16530752350,19880,19880,19880,19880,0
|
|
20241120,180800,16530752350,19880,19880,19880,19880,0
|
|
20241120,180700,16530752350,19880,19880,19880,19880,0
|
|
20241120,180600,16530752350,19880,19880,19880,19880,0
|
|
20241120,180500,16530752350,19880,19880,19880,19880,0
|
|
20241120,180400,16530752350,19880,19880,19880,19880,0
|
|
20241120,180300,16530752350,19880,19880,19880,19880,0
|
|
20241120,180200,16530752350,19880,19880,19880,19880,0
|
|
20241120,180100,16530752350,19880,19880,19880,19880,0
|
|
20241120,180000,16530752350,19880,19880,19880,19880,0
|
|
20241120,175900,16530752350,19880,19880,19880,19880,0
|
|
20241120,175800,16530752350,19880,19880,19880,19880,0
|
|
20241120,175700,16530752350,19880,19880,19880,19880,0
|
|
20241120,175600,16530752350,19880,19880,19880,19880,0
|
|
20241120,175500,16530752350,19880,19880,19880,19880,0
|
|
20241120,175400,16530752350,19880,19880,19880,19880,0
|
|
20241120,175300,16530752350,19880,19880,19880,19880,0
|
|
20241120,175200,16530752350,19880,19880,19880,19880,0
|
|
20241120,175100,16530752350,19880,19880,19880,19880,0
|
|
20241120,175000,16530752350,19880,19880,19880,19880,0
|
|
20241120,174900,16530752350,19880,19880,19880,19880,0
|
|
20241120,174800,16530752350,19880,19880,19880,19880,0
|
|
20241120,174700,16530752350,19880,19880,19880,19880,0
|
|
20241120,174600,16530752350,19880,19880,19880,19880,0
|
|
20241120,174500,16530752350,19880,19880,19880,19880,0
|
|
20241120,174400,16530752350,19880,19880,19880,19880,0
|
|
20241120,174300,16530752350,19880,19880,19880,19880,0
|
|
20241120,174200,16530752350,19880,19880,19880,19880,4657
|
|
20241120,174100,16530752350,19880,19880,19880,19880,0
|
|
20241120,174000,16530752350,19880,19880,19880,19880,0
|
|
20241120,173900,16530752350,19880,19880,19880,19880,0
|
|
20241120,173800,16530752350,19880,19880,19880,19880,0
|
|
20241120,173700,16530752350,19880,19880,19880,19880,0
|
|
20241120,173600,16530752350,19880,19880,19880,19880,0
|
|
20241120,173500,16530752350,19880,19880,19880,19880,0
|
|
20241120,173400,16530752350,19880,19880,19880,19880,0
|
|
20241120,173300,16530752350,19880,19880,19880,19880,0
|
|
20241120,173200,16530752350,19880,19880,19880,19880,0
|
|
20241120,173100,16530752350,19880,19880,19880,19880,0
|
|
20241120,173000,16530752350,19880,19880,19880,19880,0
|
|
20241120,172900,16530752350,19880,19880,19880,19880,0
|
|
20241120,172800,16530752350,19880,19880,19880,19880,0
|
|
20241120,172700,16530752350,19880,19880,19880,19880,0
|
|
20241120,172600,16530752350,19880,19880,19880,19880,0
|
|
20241120,172500,16530752350,19880,19880,19880,19880,0
|
|
20241120,172400,16530752350,19880,19880,19880,19880,0
|
|
20241120,172300,16530752350,19880,19880,19880,19880,0
|
|
20241120,172200,16530752350,19880,19880,19880,19880,0
|
|
20241120,172100,16530752350,19880,19880,19880,19880,0
|
|
20241120,172000,16530752350,19880,19880,19880,19880,0
|
|
20241120,171900,16530752350,19880,19880,19880,19880,0
|
|
20241120,171800,16530752350,19880,19880,19880,19880,0
|
|
20241120,171700,16530752350,19880,19880,19880,19880,0
|
|
20241120,171600,16530752350,19880,19880,19880,19880,0
|
|
20241120,171500,16530752350,19880,19880,19880,19880,0
|
|
20241120,171400,16530752350,19880,19880,19880,19880,0
|
|
20241120,171300,16530752350,19880,19880,19880,19880,0
|
|
20241120,171200,16530752350,19880,19880,19880,19880,4657
|
|
20241120,171100,16530752350,19880,19880,19880,19880,0
|
|
20241120,171000,16530752350,19880,19880,19880,19880,0
|
|
20241120,170900,16530752350,19880,19880,19880,19880,0
|
|
20241120,170800,16530752350,19880,19880,19880,19880,0
|
|
20241120,170700,16530752350,19880,19880,19880,19880,0
|
|
20241120,170600,16530752350,19880,19880,19880,19880,0
|
|
20241120,170500,16530752350,19880,19880,19880,19880,0
|
|
20241120,170400,16530752350,19880,19880,19880,19880,0
|
|
20241120,170300,16530752350,19880,19880,19880,19880,0
|
|
20241120,170200,16530752350,19880,19880,19880,19880,0
|
|
20241120,170100,16530752350,19880,19880,19880,19880,0
|
|
20241120,170000,16530752350,19880,19880,19880,19880,0
|
|
20241120,165900,16530752350,19880,19880,19880,19880,0
|
|
20241120,165800,16530752350,19880,19880,19880,19880,0
|
|
20241120,165700,16530752350,19880,19880,19880,19880,0
|
|
20241120,165600,16530752350,19880,19880,19880,19880,0
|
|
20241120,165500,16530752350,19880,19880,19880,19880,0
|
|
20241120,165400,16530752350,19880,19880,19880,19880,0
|
|
20241120,165300,16530752350,19880,19880,19880,19880,0
|
|
20241120,165200,16530752350,19880,19880,19880,19880,0
|
|
20241120,165100,16530752350,19880,19880,19880,19880,0
|
|
20241120,165000,16530752350,19880,19880,19880,19880,0
|
|
20241120,164900,16530752350,19880,19880,19880,19880,0
|
|
20241120,164800,16530752350,19880,19880,19880,19880,0
|
|
20241120,164700,16530752350,19880,19880,19880,19880,0
|
|
20241120,164600,16530752350,19880,19880,19880,19880,0
|
|
20241120,164500,16530752350,19880,19880,19880,19880,0
|
|
20241120,164400,16530752350,19880,19880,19880,19880,0
|
|
20241120,164300,16530752350,19880,19880,19880,19880,0
|
|
20241120,164200,16530752350,19880,19880,19880,19880,4657
|
|
20241120,164100,16530752350,19880,19880,19880,19880,0
|
|
20241120,164000,16530752350,19880,19880,19880,19880,0
|
|
20241120,163900,16530752350,19880,19880,19880,19880,0
|
|
20241120,163800,16530752350,19880,19880,19880,19880,0
|
|
20241120,163700,16530752350,19880,19880,19880,19880,0
|
|
20241120,163600,16530752350,19880,19880,19880,19880,0
|
|
20241120,163500,16530752350,19880,19880,19880,19880,0
|
|
20241120,163400,16530752350,19880,19880,19880,19880,0
|
|
20241120,163300,16530752350,19880,19880,19880,19880,0
|
|
20241120,163200,16530752350,19880,19880,19880,19880,0
|
|
20241120,163100,16530752350,19880,19880,19880,19880,0
|
|
20241120,163000,16530752350,19880,19880,19880,19880,0
|
|
20241120,162900,16530752350,19880,19880,19880,19880,0
|
|
20241120,162800,16530752350,19880,19880,19880,19880,0
|
|
20241120,162700,16530752350,19880,19880,19880,19880,0
|
|
20241120,162600,16530752350,19880,19880,19880,19880,0
|
|
20241120,162500,16530752350,19880,19880,19880,19880,0
|
|
20241120,162400,16530752350,19880,19880,19880,19880,0
|
|
20241120,162300,16530752350,19880,19880,19880,19880,0
|
|
20241120,162200,16530752350,19880,19880,19880,19880,0
|
|
20241120,162100,16530752350,19880,19880,19880,19880,0
|
|
20241120,162000,16530752350,19880,19880,19880,19880,0
|
|
20241120,161900,16530752350,19880,19880,19880,19880,0
|
|
20241120,161800,16530752350,19880,19880,19880,19880,0
|
|
20241120,161700,16530752350,19880,19880,19880,19880,0
|
|
20241120,161600,16530752350,19880,19880,19880,19880,0
|
|
20241120,161500,16530752350,19880,19880,19880,19880,0
|
|
20241120,161400,16530752350,19880,19880,19880,19880,0
|
|
20241120,161300,16530752350,19880,19880,19880,19880,0
|
|
20241120,161200,16530752350,19880,19880,19880,19880,4657
|
|
20241120,161100,16530752350,19880,19880,19880,19880,0
|
|
20241120,161000,16530752350,19880,19880,19880,19880,0
|
|
20241120,160900,16530752350,19880,19880,19880,19880,0
|
|
20241120,160800,16530752350,19880,19880,19880,19880,0
|
|
20241120,160700,16530752350,19880,19880,19880,19880,0
|
|
20241120,160600,16530752350,19880,19880,19880,19880,0
|
|
20241120,160500,16530752350,19880,19880,19880,19880,0
|
|
20241120,160400,16530752350,19880,19880,19880,19880,0
|
|
20241120,160300,16530752350,19880,19880,19880,19880,0
|
|
20241120,160200,16530752350,19880,19880,19880,19880,0
|
|
20241120,160100,16530752350,19880,19880,19880,19880,0
|
|
20241120,160000,16530752350,19880,19880,19880,19880,0
|
|
20241120,155900,16530752350,19880,19880,19880,19880,0
|
|
20241120,155800,16530752350,19880,19880,19880,19880,0
|
|
20241120,155700,16530752350,19880,19880,19880,19880,0
|
|
20241120,155600,16530752350,19880,19880,19880,19880,0
|
|
20241120,155500,16530752350,19880,19880,19880,19880,0
|
|
20241120,155400,16530752350,19880,19880,19880,19880,0
|
|
20241120,155300,16530752350,19880,19880,19880,19880,0
|
|
20241120,155200,16530752350,19880,19880,19880,19880,0
|
|
20241120,155100,16530752350,19880,19880,19880,19880,0
|
|
20241120,155000,16530752350,19880,19880,19880,19880,0
|
|
20241120,154900,16530752350,19880,19880,19880,19880,0
|
|
20241120,154800,16530752350,19880,19880,19880,19880,0
|
|
20241120,154700,16530752350,19880,19880,19880,19880,0
|
|
20241120,154600,16530752350,19880,19880,19880,19880,0
|
|
20241120,154500,16530752350,19880,19880,19880,19880,0
|
|
20241120,154400,16530752350,19880,19880,19880,19880,0
|
|
20241120,154300,16530752350,19880,19880,19880,19880,0
|
|
20241120,154200,16530752350,19880,19880,19880,19880,4657
|
|
20241120,154100,16530752350,19880,19880,19880,19880,0
|
|
20241120,154000,16530752350,19880,19880,19880,19880,0
|
|
20241120,153900,16530752350,19880,19880,19880,19880,0
|
|
20241120,153800,16530752350,19880,19880,19880,19880,0
|
|
20241120,153700,16530752350,19880,19880,19880,19880,0
|
|
20241120,153600,16530752350,19880,19880,19880,19880,0
|
|
20241120,153500,16530752350,19880,19880,19880,19880,0
|
|
20241120,153400,16530752350,19880,19880,19880,19880,0
|
|
20241120,153300,16530752350,19880,19880,19880,19880,0
|
|
20241120,153200,16530752350,19880,19880,19880,19880,0
|
|
20241120,153100,16530752350,19880,19880,19880,19880,0
|
|
20241120,153000,16530752350,19880,19880,19880,19880,4657
|
|
20241120,152900,16438171190,19880,19880,19880,19880,0
|
|
20241120,152800,16438171190,19880,19880,19880,19880,0
|
|
20241120,152700,16438171190,19880,19880,19880,19880,0
|
|
20241120,152600,16438171190,19880,19880,19880,19880,0
|
|
20241120,152500,16438171190,19880,19880,19880,19880,0
|
|
20241120,152400,16438171190,19880,19880,19880,19880,0
|
|
20241120,152300,16438171190,19880,19880,19880,19880,0
|
|
20241120,152200,16438171190,19880,19880,19880,19880,0
|
|
20241120,152100,16438171190,19880,19880,19880,19880,0
|
|
20241120,152000,16438171190,19880,19880,19880,19880,0
|
|
20241120,151900,16438171190,19880,19920,19930,19850,3580
|
|
20241120,151800,16367017090,19890,19920,19930,19880,74
|
|
20241120,151700,16365544920,19920,19940,19940,19880,733
|
|
20241120,151600,16350966300,19950,19900,19950,19900,487
|
|
20241120,151500,16341263240,19900,19900,19940,19860,615
|
|
20241120,151400,16329020740,19860,19900,19950,19860,1536
|
|
20241120,151300,16298490640,19890,19930,19980,19870,1052
|
|
20241120,151200,16277569640,19910,19910,19930,19880,1393
|
|
20241120,151100,16249845580,19900,19940,19950,19900,984
|
|
20241120,151000,16230246570,19990,19940,19990,19920,942
|
|
20241120,150900,16211469690,19920,19940,19990,19920,1591
|
|
20241120,150800,16179759190,19940,20000,20050,19940,2337
|
|
20241120,150700,16133099930,20100,19990,20100,19980,1070
|
|
20241120,150600,16111713440,19990,20000,20050,19990,2756
|
|
20241120,150500,16056568640,20000,20050,20050,20000,474
|
|
20241120,150400,16047087390,20000,20050,20050,20000,2856
|
|
20241120,150300,15989964440,20050,20050,20050,20000,1694
|
|
20241120,150200,15956038040,20050,20150,20150,20050,1709
|
|
20241120,150100,15921693290,20200,20200,20250,20200,63
|
|
20241120,150000,15920420240,20200,20150,20200,20150,554
|
|
20241120,145900,15909230840,20150,20150,20200,20150,525
|
|
20241120,145800,15898650440,20050,20150,20150,20000,1445
|
|
20241120,145700,15869646890,20150,20100,20150,20050,540
|
|
20241120,145600,15858794990,20100,20100,20100,20050,464
|
|
20241120,145500,15849475940,20100,20050,20100,20000,734
|
|
20241120,145400,15834760340,20100,20100,20100,20050,105
|
|
20241120,145300,15832652890,20150,20150,20150,20050,521
|
|
20241120,145200,15822181240,20150,20100,20150,20050,523
|
|
20241120,145100,15811666640,20050,20200,20200,20050,1466
|
|
20241120,145000,15782223540,20150,20150,20200,20100,445
|
|
20241120,144900,15773258590,20150,20100,20150,20100,344
|
|
20241120,144800,15766329190,20100,20150,20150,20100,229
|
|
20241120,144700,15761721840,20100,20100,20150,20100,178
|
|
20241120,144600,15758143190,20150,20050,20200,20050,2629
|
|
20241120,144500,15705299940,20100,20100,20150,20050,1419
|
|
20241120,144400,15676789840,20100,20100,20150,20100,618
|
|
20241120,144300,15664358290,20100,20150,20200,20100,1021
|
|
20241120,144200,15643784840,20200,20200,20250,20150,1648
|
|
20241120,144100,15610550540,20200,20250,20300,20200,307
|
|
20241120,144000,15604348040,20250,20250,20250,20200,979
|
|
20241120,143900,15584528690,20200,20200,20300,20200,361
|
|
20241120,143800,15577221740,20200,20200,20250,20200,176
|
|
20241120,143700,15573665690,20150,20200,20200,20150,132
|
|
20241120,143600,15571004190,20200,20150,20200,20100,881
|
|
20241120,143500,15553263390,20150,20050,20150,20050,705
|
|
20241120,143400,15539088190,20050,20050,20100,20050,514
|
|
20241120,143300,15528781640,20150,20150,20200,20050,1517
|
|
20241120,143200,15498336690,20150,20200,20250,20150,1384
|
|
20241120,143100,15470438340,20200,20250,20250,20150,915
|
|
20241120,143000,15451958040,20250,20050,20250,20050,1880
|
|
20241120,142900,15414142440,20000,20100,20100,19840,15190
|
|
20241120,142800,15110453070,20050,20200,20250,20050,3211
|
|
20241120,142700,15045840270,20200,20200,20250,20200,396
|
|
20241120,142600,15037840820,20200,20250,20250,20200,590
|
|
20241120,142500,15025903520,20250,20250,20300,20250,324
|
|
20241120,142400,15019341370,20250,20350,20350,20250,815
|
|
20241120,142300,15002820770,20350,20350,20400,20300,178
|
|
20241120,142200,14999201470,20450,20300,20500,20300,1518
|
|
20241120,142100,14968323720,20300,20300,20350,20250,207
|
|
20241120,142000,14964122370,20350,20400,20400,20350,388
|
|
20241120,141900,14956224270,20400,20450,20500,20400,1687
|
|
20241120,141800,14921777970,20450,20500,20500,20400,179
|
|
20241120,141700,14918116020,20450,20450,20550,20450,246
|
|
20241120,141600,14913078820,20450,20500,20550,20450,780
|
|
20241120,141500,14897087970,20500,20300,20500,20300,988
|
|
20241120,141400,14876922520,20300,20350,20350,20300,564
|
|
20241120,141300,14865452020,20350,20250,20350,20250,357
|
|
20241120,141200,14858206520,20250,20300,20300,20250,1017
|
|
20241120,141100,14837602920,20350,20400,20400,20300,3641
|
|
20241120,141000,14763651470,20400,20300,20400,20100,3122
|
|
20241120,140900,14700360120,20300,20400,20400,20300,1363
|
|
20241120,140800,14672656270,20400,20450,20450,20400,314
|
|
20241120,140700,14666248620,20350,20400,20450,20350,884
|
|
20241120,140600,14648212070,20300,20400,20400,20300,3492
|
|
20241120,140500,14577209520,20400,20500,20550,20400,682
|
|
20241120,140400,14563256620,20550,20550,20600,20450,2983
|
|
20241120,140300,14502083670,20550,20750,20750,20550,2494
|
|
20241120,140200,14450685870,20650,20650,20650,20600,939
|
|
20241120,140100,14431315670,20600,20650,20650,20600,442
|
|
20241120,140000,14422194320,20600,20700,20700,20600,2164
|
|
20241120,135900,14377534570,20650,20800,20800,20650,177
|
|
20241120,135800,14373867920,20750,20700,20800,20700,242
|
|
20241120,135700,14368850670,20700,20600,20700,20550,1442
|
|
20241120,135600,14339048970,20550,20600,20650,20550,406
|
|
20241120,135500,14330697320,20600,20600,20650,20550,799
|
|
20241120,135400,14314264670,20600,20550,20650,20550,860
|
|
20241120,135300,14296545020,20550,20650,20700,20550,902
|
|
20241120,135200,14277981220,20650,20650,20700,20650,201
|
|
20241120,135100,14273828670,20700,20700,20700,20650,824
|
|
20241120,135000,14256783070,20800,20700,20800,20650,123
|
|
20241120,134900,14254236920,20900,20700,20900,20700,291
|
|
20241120,134800,14248196520,20650,20750,20750,20600,2652
|
|
20241120,134700,14193333970,20750,20850,20950,20750,3331
|
|
20241120,134600,14123939070,20850,20850,20950,20800,389
|
|
20241120,134500,14115827820,20850,20850,20900,20800,668
|
|
20241120,134400,14101924020,20850,20800,20900,20800,775
|
|
20241120,134300,14085774520,20850,20850,20900,20800,227
|
|
20241120,134200,14081048120,20850,20950,21000,20800,471
|
|
20241120,134100,14071202720,20900,20900,20900,20850,205
|
|
20241120,134000,14066924570,20900,20900,20950,20700,2226
|
|
20241120,133900,14020572770,20900,21000,21000,20900,787
|
|
20241120,133800,14004115570,21000,20800,21050,20800,2021
|
|
20241120,133700,13961751920,20850,20750,20850,20700,1042
|
|
20241120,133600,13940098170,20700,20700,20750,20650,506
|
|
20241120,133500,13929621620,20750,20600,20850,20600,2053
|
|
20241120,133400,13887156820,20600,20850,20850,20550,1617
|
|
20241120,133300,13853788970,20750,20700,20750,20600,1595
|
|
20241120,133200,13820807920,20550,20800,20850,20550,3562
|
|
20241120,133100,13747087220,20800,20900,20900,20800,917
|
|
20241120,133000,13727979520,20950,21000,21000,20800,1305
|
|
20241120,132900,13700693470,20900,20950,20950,20900,672
|
|
20241120,132800,13686632170,20950,20950,21000,20950,857
|
|
20241120,132700,13668670720,20950,20900,21000,20850,1872
|
|
20241120,132600,13629519970,20900,20900,21000,20850,1091
|
|
20241120,132500,13606701020,20900,21000,21100,20800,6798
|
|
20241120,132400,13464387320,21000,21050,21200,20900,1796
|
|
20241120,132300,13426698270,21050,21250,21300,21000,6663
|
|
20241120,132200,13285799420,21300,21300,21350,21250,636
|
|
20241120,132100,13272255220,21350,21350,21500,21300,1947
|
|
20241120,132000,13230765220,21400,21300,21500,21300,1380
|
|
20241120,131900,13201256970,21300,21350,21350,21300,3542
|
|
20241120,131800,13125799720,21350,21350,21400,21300,2086
|
|
20241120,131700,13081263670,21350,21400,21400,21350,620
|
|
20241120,131600,13068005570,21350,21350,21450,21300,2457
|
|
20241120,131500,13015556770,21350,21550,21600,21300,4177
|
|
20241120,131400,12925976820,21600,21650,21650,21550,529
|
|
20241120,131300,12914550870,21650,21650,21750,21550,2894
|
|
20241120,131200,12851919870,21650,21800,21800,21550,2137
|
|
20241120,131100,12805587770,21800,21750,21800,21600,3970
|
|
20241120,131000,12719178220,21650,21750,21800,21650,1591
|
|
20241120,130900,12684656720,21800,21800,21800,21750,1344
|
|
20241120,130800,12655407820,21750,21800,21800,21750,1294
|
|
20241120,130700,12627222420,21750,21800,21800,21750,2349
|
|
20241120,130600,12576095020,21750,21800,21800,21700,1362
|
|
20241120,130500,12546435370,21800,21800,21850,21750,1050
|
|
20241120,130400,12523531470,21800,21850,21850,21750,2183
|
|
20241120,130300,12475964820,21850,21750,21850,21700,5704
|
|
20241120,130200,12351739620,21700,21700,21750,21650,2288
|
|
20241120,130100,12302026070,21700,21700,21750,21650,1065
|
|
20241120,130000,12278907670,21650,21700,21700,21650,1167
|
|
20241120,125900,12253602120,21700,21650,21700,21600,1467
|
|
20241120,125800,12221820870,21600,21650,21650,21600,1442
|
|
20241120,125700,12190645370,21650,21650,21650,21600,1082
|
|
20241120,125600,12167254620,21650,21600,21700,21600,1827
|
|
20241120,125500,12127692470,21600,21700,21700,21600,752
|
|
20241120,125400,12111420120,21700,21700,21700,21550,2282
|
|
20241120,125300,12062009070,21700,21550,21700,21550,2055
|
|
20241120,125200,12017541920,21550,21450,21550,21450,1422
|
|
20241120,125100,11986935420,21500,21600,21650,21450,2079
|
|
20241120,125000,11942093220,21600,21600,21600,21550,959
|
|
20241120,124900,11921395020,21600,21500,21600,21450,2042
|
|
20241120,124800,11877439970,21500,21550,21550,21450,1757
|
|
20241120,124700,11839666020,21650,21600,21700,21500,1037
|
|
20241120,124600,11817265070,21600,21450,21600,21400,550
|
|
20241120,124500,11805412020,21400,21550,21550,21400,9819
|
|
20241120,124400,11594304720,21550,21650,21650,21550,3695
|
|
20241120,124300,11514512020,21650,21650,21750,21600,2440
|
|
20241120,124200,11461724370,21700,21750,21800,21600,3551
|
|
20241120,124100,11384708820,21750,21700,21750,21650,1309
|
|
20241120,124000,11356286370,21650,21700,21750,21650,2994
|
|
20241120,123900,11291290020,21700,21750,21800,21650,2848
|
|
20241120,123800,11229353370,21750,21700,21750,21600,3135
|
|
20241120,123700,11161360120,21700,21650,21700,21600,1852
|
|
20241120,123600,11121281920,21700,21700,21700,21600,4645
|
|
20241120,123500,11020852470,21650,21650,21700,21500,1766
|
|
20241120,123400,10982639070,21650,21400,21650,21350,2950
|
|
20241120,123300,10919175020,21300,21500,21600,21300,5751
|
|
20241120,123200,10796340170,21600,21450,21600,21450,2895
|
|
20241120,123100,10733967670,21450,21350,21500,21300,1350
|
|
20241120,123000,10705055020,21300,21500,21500,21300,1704
|
|
20241120,122900,10668614420,21500,21500,21550,21400,975
|
|
20241120,122800,10647653220,21550,21600,21600,21450,1137
|
|
20241120,122700,10623186470,21600,21500,21600,21500,2426
|
|
20241120,122600,10570881170,21500,21500,21550,21500,1112
|
|
20241120,122500,10546954770,21500,21650,21650,21400,1329
|
|
20241120,122400,10518418620,21700,21500,21700,21500,3243
|
|
20241120,122300,10448346920,21500,21650,21650,21450,2923
|
|
20241120,122200,10385468520,21650,21600,21700,21600,1024
|
|
20241120,122100,10363291870,21600,21500,21600,21400,1204
|
|
20241120,122000,10337436220,21450,21600,21700,21450,3731
|
|
20241120,121900,10257025220,21650,21600,21700,21500,4753
|
|
20241120,121800,10154465920,21600,21600,21700,21500,5172
|
|
20241120,121700,10042785570,21550,21500,21600,21400,9920
|
|
20241120,121600,9829092720,21500,21450,21550,21400,8086
|
|
20241120,121500,9655389070,21450,21200,21450,21200,6874
|
|
20241120,121400,9508449070,21200,21300,21350,21200,1523
|
|
20241120,121300,9476090920,21250,21300,21350,21250,905
|
|
20241120,121200,9456817920,21350,21350,21350,21300,2894
|
|
20241120,121100,9395077720,21300,21250,21300,21200,3571
|
|
20241120,121000,9319095820,21250,21200,21250,21150,1714
|
|
20241120,120900,9282724170,21250,21150,21250,21100,1687
|
|
20241120,120800,9247018220,21100,20900,21150,20850,3206
|
|
20241120,120700,9179672720,21000,20950,21000,20850,2485
|
|
20241120,120600,9127703570,21000,20900,21000,20900,564
|
|
20241120,120500,9115894420,21000,21000,21050,20900,934
|
|
20241120,120400,9096298970,21000,20950,21050,20950,905
|
|
20241120,120300,9077299820,21050,21050,21150,20950,1261
|
|
20241120,120200,9050728570,21050,20950,21100,20900,842
|
|
20241120,120100,9033053670,20900,21050,21150,20900,4303
|
|
20241120,120000,8942636570,21100,21100,21200,21050,1080
|
|
20241120,115900,8919846570,21100,21150,21200,21100,938
|
|
20241120,115800,8900031270,21150,21200,21200,21100,984
|
|
20241120,115700,8879220770,21150,21150,21200,21050,1221
|
|
20241120,115600,8853386920,21100,21100,21200,21050,1604
|
|
20241120,115500,8819491070,21050,21200,21250,21050,2346
|
|
20241120,115400,8769829670,21200,21200,21200,21100,5525
|
|
20241120,115300,8652820420,21200,21200,21200,21200,0
|
|
20241120,115200,8652820420,21200,21200,21200,21150,3111
|
|
20241120,115100,8586869970,21200,21200,21200,21150,1722
|
|
20241120,115000,8550413320,21200,21200,21200,21100,4723
|
|
20241120,114900,8450500070,21200,21150,21200,21150,3000
|
|
20241120,114800,8387002720,21150,21100,21150,21100,2669
|
|
20241120,114700,8330632170,21100,20950,21100,20950,2854
|
|
20241120,114600,8270683470,20950,21100,21100,20850,1042
|
|
20241120,114500,8248848920,21050,21000,21050,20950,825
|
|
20241120,114400,8231489170,21000,21000,21000,20900,1503
|
|
20241120,114300,8199949420,21000,21000,21000,20850,1108
|
|
20241120,114200,8176758270,21000,20950,21050,20900,1941
|
|
20241120,114100,8136032420,20950,20950,21000,20900,1809
|
|
20241120,114000,8098123070,20950,21100,21150,20900,10364
|
|
20241120,113900,7881091170,21100,20650,21100,20650,20490
|
|
20241120,113800,7453512070,20650,20700,20700,20550,1452
|
|
20241120,113700,7423542120,20700,20650,20700,20650,561
|
|
20241120,113600,7411929770,20650,20700,20700,20650,494
|
|
20241120,113500,7401712670,20700,20800,20800,20650,1338
|
|
20241120,113400,7373966920,20800,20750,20900,20750,2818
|
|
20241120,113300,7315150670,20800,20800,20900,20800,9871
|
|
20241120,113200,7109390120,20850,20750,20850,20700,2858
|
|
20241120,113100,7050038720,20700,20750,20750,20650,1618
|
|
20241120,113000,7016550770,20750,20700,20750,20700,929
|
|
20241120,112900,6997279970,20650,20700,20750,20650,797
|
|
20241120,112800,6980778620,20700,20700,20700,20650,1645
|
|
20241120,112700,6946727470,20750,20600,20750,20600,3837
|
|
20241120,112600,6867361420,20600,20600,20650,20600,1491
|
|
20241120,112500,6836646320,20600,20500,20600,20450,1193
|
|
20241120,112400,6812158620,20450,20500,20550,20400,1295
|
|
20241120,112300,6785649870,20550,20400,20550,20350,2650
|
|
20241120,112200,6731355170,20450,20400,20500,20400,1337
|
|
20241120,112100,6704055420,20350,20400,20400,20350,124
|
|
20241120,112000,6701531670,20450,20300,20450,20300,654
|
|
20241120,111900,6688198870,20250,20300,20300,20250,306
|
|
20241120,111800,6681997370,20200,20250,20350,20200,613
|
|
20241120,111700,6669577970,20200,20200,20200,20200,140
|
|
20241120,111600,6666749970,20150,20050,20250,20050,1624
|
|
20241120,111500,6634024870,20050,20150,20150,20050,995
|
|
20241120,111400,6614003170,20150,20250,20250,20150,309
|
|
20241120,111300,6607760070,20350,20250,20350,20250,561
|
|
20241120,111200,6596368470,20250,20200,20300,20200,305
|
|
20241120,111100,6590197520,20350,20250,20350,20250,393
|
|
20241120,111000,6582231920,20300,20300,20300,20200,419
|
|
20241120,110900,6573734520,20350,20350,20350,20200,481
|
|
20241120,110800,6563989470,20200,20200,20300,20100,3881
|
|
20241120,110700,6485611920,20250,20400,20400,20250,2552
|
|
20241120,110600,6433820920,20450,20450,20450,20350,538
|
|
20241120,110500,6422835170,20400,20350,20400,20300,786
|
|
20241120,110400,6406822320,20400,20500,20550,20350,1780
|
|
20241120,110300,6370432470,20450,20600,20650,20450,3842
|
|
20241120,110200,6291341670,20550,20300,20550,20250,6178
|
|
20241120,110100,6165025920,20250,20300,20300,20200,550
|
|
20241120,110000,6153889170,20300,20350,20350,20250,402
|
|
20241120,105900,6145726520,20300,20300,20350,20250,296
|
|
20241120,105800,6139721470,20300,20300,20300,20250,341
|
|
20241120,105700,6132815070,20300,20300,20400,20250,487
|
|
20241120,105600,6122927570,20350,20350,20400,20300,520
|
|
20241120,105500,6112339770,20350,20400,20400,20300,1168
|
|
20241120,105400,6088605920,20400,20300,20400,20300,859
|
|
20241120,105300,6071140870,20300,20250,20350,20250,309
|
|
20241120,105200,6064868920,20250,20200,20250,20150,458
|
|
20241120,105100,6055608570,20200,20250,20250,20000,541
|
|
20241120,105000,6044716520,20250,20200,20300,20200,881
|
|
20241120,104900,6026880470,20200,20300,20300,20200,1949
|
|
20241120,104800,5987407870,20300,20300,20400,20300,651
|
|
20241120,104700,5974179220,20400,20250,20450,20200,2046
|
|
20241120,104600,5932670870,20250,20250,20250,20150,222
|
|
20241120,104500,5928191120,20150,20150,20200,20100,1118
|
|
20241120,104400,5905667670,20150,20150,20200,20000,1796
|
|
20241120,104300,5869631920,20100,20100,20200,20000,2933
|
|
20241120,104200,5810662220,20150,20250,20250,20150,1808
|
|
20241120,104100,5774173220,20250,20450,20450,20200,4988
|
|
20241120,104000,5672708320,20450,20450,20500,20400,940
|
|
20241120,103900,5653476720,20500,20500,20550,20400,6154
|
|
20241120,103800,5527424770,20500,20400,20500,20400,1943
|
|
20241120,103700,5487675270,20450,20400,20450,20400,527
|
|
20241120,103600,5476899970,20400,20450,20450,20400,1676
|
|
20241120,103500,5442685020,20400,20300,20400,20300,3256
|
|
20241120,103400,5376388270,20350,20250,20350,20250,2899
|
|
20241120,103300,5317499620,20250,20300,20300,20200,940
|
|
20241120,103200,5298457720,20300,20250,20300,20150,4452
|
|
20241120,103100,5208374370,20250,20150,20250,20150,3362
|
|
20241120,103000,5140489020,20150,20250,20250,20100,611
|
|
20241120,102900,5128185070,20200,20350,20350,20200,1261
|
|
20241120,102800,5102649820,20300,20250,20300,20150,2004
|
|
20241120,102700,5062027620,20250,20250,20300,20150,648
|
|
20241120,102600,5048931870,20300,20050,20300,20050,1653
|
|
20241120,102500,5015556820,20100,20100,20150,20050,984
|
|
20241120,102400,4995772270,20050,19970,20100,19970,588
|
|
20241120,102300,4983990100,19960,19970,19970,19960,403
|
|
20241120,102200,4975942500,19960,19970,19970,19900,836
|
|
20241120,102100,4959269900,19970,19960,20000,19900,902
|
|
20241120,102000,4941274430,20000,20000,20000,19980,925
|
|
20241120,101900,4922775530,20100,19930,20100,19930,2274
|
|
20241120,101800,4877310830,19960,19920,19970,19920,2388
|
|
20241120,101700,4829705640,19920,19900,19920,19900,945
|
|
20241120,101600,4810882420,19900,19990,19990,19890,1069
|
|
20241120,101500,4789592080,19990,20050,20150,19900,2177
|
|
20241120,101400,4746191050,20150,19870,20150,19860,3770
|
|
20241120,101300,4670982410,19870,19840,19870,19840,1018
|
|
20241120,101200,4650778360,19860,19600,19860,19590,2148
|
|
20241120,101100,4608357830,19610,19670,19700,19610,762
|
|
20241120,101000,4593393850,19670,19750,19750,19670,2476
|
|
20241120,100900,4544563000,19760,19800,19800,19730,367
|
|
20241120,100800,4537315870,19800,19720,19800,19720,544
|
|
20241120,100700,4526563380,19720,19720,19720,19710,155
|
|
20241120,100600,4523507090,19720,19700,19720,19660,549
|
|
20241120,100500,4512691400,19670,19660,19720,19660,1087
|
|
20241120,100400,4491301410,19650,19600,19660,19590,557
|
|
20241120,100300,4480360090,19600,19590,19630,19580,481
|
|
20241120,100200,4470930630,19580,19480,19610,19480,804
|
|
20241120,100100,4455210060,19490,19370,19490,19370,529
|
|
20241120,100000,4444930690,19340,19340,19340,19300,658
|
|
20241120,095900,4432210750,19370,19370,19400,19320,514
|
|
20241120,095800,4422259950,19380,19300,19380,19260,1384
|
|
20241120,095700,4395555480,19300,19410,19410,19260,3282
|
|
20241120,095600,4332123610,19430,19510,19550,19430,1112
|
|
20241120,095500,4310476290,19570,19410,19610,19400,6486
|
|
20241120,095400,4184221490,19390,19340,19390,19310,2480
|
|
20241120,095300,4136223940,19340,19450,19450,19340,1660
|
|
20241120,095200,4104028320,19410,19300,19540,19290,1144
|
|
20241120,095100,4081802330,19300,19360,19380,19230,4726
|
|
20241120,095000,3990463430,19360,19560,19560,19350,6033
|
|
20241120,094900,3872935490,19560,19590,19650,19560,1543
|
|
20241120,094800,3842668840,19590,19570,19610,19550,927
|
|
20241120,094700,3824520290,19570,19580,19660,19540,2440
|
|
20241120,094600,3776770110,19580,19560,19650,19560,1017
|
|
20241120,094500,3756839700,19580,19650,19660,19580,2555
|
|
20241120,094400,3706688830,19690,19700,19700,19650,1540
|
|
20241120,094300,3676380950,19700,19720,19720,19670,580
|
|
20241120,094200,3664955360,19710,19810,19820,19710,1879
|
|
20241120,094100,3627836940,19810,19830,19850,19650,1611
|
|
20241120,094000,3596001580,19780,19950,19950,19700,2228
|
|
20241120,093900,3551868790,19940,19790,19980,19790,1052
|
|
20241120,093800,3530930120,19750,19630,19780,19630,851
|
|
20241120,093700,3514163470,19630,19670,19670,19530,3403
|
|
20241120,093600,3447498050,19660,19640,19660,19610,1443
|
|
20241120,093500,3419147070,19640,19550,19670,19520,3256
|
|
20241120,093400,3355336700,19560,19790,19790,19560,5471
|
|
20241120,093300,3247645530,19800,19890,19940,19790,2680
|
|
20241120,093200,3194428470,19890,20100,20100,19890,3855
|
|
20241120,093100,3117415850,20100,20000,20200,20000,476
|
|
20241120,093000,3107838100,20150,20050,20200,20000,5526
|
|
20241120,092900,2996983550,20100,20300,20350,20050,6633
|
|
20241120,092800,2862858450,20300,20350,20400,20300,783
|
|
20241120,092700,2846939650,20300,20450,20500,20300,4480
|
|
20241120,092600,2755602350,20450,20300,20500,20300,3257
|
|
20241120,092500,2689057850,20300,20200,20350,20150,1809
|
|
20241120,092400,2652416450,20200,20150,20300,20100,1659
|
|
20241120,092300,2618844700,20100,20300,20350,20100,4205
|
|
20241120,092200,2533826900,20300,20300,20400,20250,3762
|
|
20241120,092100,2457400600,20300,20200,20350,20150,2814
|
|
20241120,092000,2400435800,20200,20200,20400,20150,3058
|
|
20241120,091900,2338630300,20200,20400,20450,20200,6237
|
|
20241120,091800,2211917100,20400,20250,20450,20100,4547
|
|
20241120,091700,2119624250,20250,20150,20250,20050,4469
|
|
20241120,091600,2029481800,20150,20150,20250,20000,7289
|
|
20241120,091500,1882796600,20000,20150,20150,19960,7060
|
|
20241120,091400,1741208040,20100,20200,20250,20050,4675
|
|
20241120,091300,1647129390,20250,20300,20600,20200,12172
|
|
20241120,091200,1399251390,20400,19820,20400,19790,9192
|
|
20241120,091100,1215068490,19800,19760,19800,19620,4375
|
|
20241120,091000,1128650670,19720,19600,19790,19520,3467
|
|
20241120,090900,1060287730,19520,19600,19670,19520,2576
|
|
20241120,090800,1009723120,19600,19420,19600,19420,2880
|
|
20241120,090700,953675080,19400,19630,19670,19260,5654
|
|
20241120,090600,843532610,19670,19010,19670,19000,11441
|
|
20241120,090500,621061440,19000,19100,19160,19000,4050
|
|
20241120,090400,543949330,19240,19220,19250,19120,2042
|
|
20241120,090300,504810310,19220,19120,19230,19020,3319
|
|
20241120,090200,441225830,19010,19260,19330,19010,4382
|
|
20241120,090100,357316370,19220,18950,19240,18950,7660
|
|
20241120,090000,210953670,19020,19300,19300,18800,10688
|