715 lines
38 KiB
CSV
715 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,205200,6710906290,20150,20150,20150,20150,3790
|
|
20241125,205100,6710906290,20150,20150,20150,20150,0
|
|
20241125,205000,6710906290,20150,20150,20150,20150,0
|
|
20241125,204900,6710906290,20150,20150,20150,20150,0
|
|
20241125,204800,6710906290,20150,20150,20150,20150,0
|
|
20241125,204700,6710906290,20150,20150,20150,20150,0
|
|
20241125,204600,6710906290,20150,20150,20150,20150,0
|
|
20241125,204500,6710906290,20150,20150,20150,20150,0
|
|
20241125,204400,6710906290,20150,20150,20150,20150,0
|
|
20241125,204300,6710906290,20150,20150,20150,20150,0
|
|
20241125,204200,6710906290,20150,20150,20150,20150,0
|
|
20241125,204100,6710906290,20150,20150,20150,20150,0
|
|
20241125,204000,6710906290,20150,20150,20150,20150,0
|
|
20241125,203900,6710906290,20150,20150,20150,20150,0
|
|
20241125,203800,6710906290,20150,20150,20150,20150,0
|
|
20241125,203700,6710906290,20150,20150,20150,20150,0
|
|
20241125,203600,6710906290,20150,20150,20150,20150,0
|
|
20241125,203500,6710906290,20150,20150,20150,20150,0
|
|
20241125,203400,6710906290,20150,20150,20150,20150,0
|
|
20241125,203300,6710906290,20150,20150,20150,20150,0
|
|
20241125,203200,6710906290,20150,20150,20150,20150,0
|
|
20241125,203100,6710906290,20150,20150,20150,20150,0
|
|
20241125,203000,6710906290,20150,20150,20150,20150,0
|
|
20241125,202900,6710906290,20150,20150,20150,20150,0
|
|
20241125,202800,6710906290,20150,20150,20150,20150,0
|
|
20241125,202700,6710906290,20150,20150,20150,20150,0
|
|
20241125,202600,6710906290,20150,20150,20150,20150,0
|
|
20241125,202500,6710906290,20150,20150,20150,20150,0
|
|
20241125,202400,6710906290,20150,20150,20150,20150,0
|
|
20241125,202300,6710906290,20150,20150,20150,20150,0
|
|
20241125,202200,6710906290,20150,20150,20150,20150,3790
|
|
20241125,202100,6710906290,20150,20150,20150,20150,0
|
|
20241125,202000,6710906290,20150,20150,20150,20150,0
|
|
20241125,201900,6710906290,20150,20150,20150,20150,0
|
|
20241125,201800,6710906290,20150,20150,20150,20150,0
|
|
20241125,201700,6710906290,20150,20150,20150,20150,0
|
|
20241125,201600,6710906290,20150,20150,20150,20150,0
|
|
20241125,201500,6710906290,20150,20150,20150,20150,0
|
|
20241125,201400,6710906290,20150,20150,20150,20150,0
|
|
20241125,201300,6710906290,20150,20150,20150,20150,0
|
|
20241125,201200,6710906290,20150,20150,20150,20150,0
|
|
20241125,201100,6710906290,20150,20150,20150,20150,0
|
|
20241125,201000,6710906290,20150,20150,20150,20150,0
|
|
20241125,200900,6710906290,20150,20150,20150,20150,0
|
|
20241125,200800,6710906290,20150,20150,20150,20150,0
|
|
20241125,200700,6710906290,20150,20150,20150,20150,0
|
|
20241125,200600,6710906290,20150,20150,20150,20150,0
|
|
20241125,200500,6710906290,20150,20150,20150,20150,0
|
|
20241125,200400,6710906290,20150,20150,20150,20150,0
|
|
20241125,200300,6710906290,20150,20150,20150,20150,0
|
|
20241125,200200,6710906290,20150,20150,20150,20150,0
|
|
20241125,200100,6710906290,20150,20150,20150,20150,0
|
|
20241125,200000,6710906290,20150,20150,20150,20150,0
|
|
20241125,195900,6710906290,20150,20150,20150,20150,0
|
|
20241125,195800,6710906290,20150,20150,20150,20150,0
|
|
20241125,195700,6710906290,20150,20150,20150,20150,0
|
|
20241125,195600,6710906290,20150,20150,20150,20150,0
|
|
20241125,195500,6710906290,20150,20150,20150,20150,0
|
|
20241125,195400,6710906290,20150,20150,20150,20150,0
|
|
20241125,195300,6710906290,20150,20150,20150,20150,0
|
|
20241125,195200,6710906290,20150,20150,20150,20150,3790
|
|
20241125,195100,6710906290,20150,20150,20150,20150,0
|
|
20241125,195000,6710906290,20150,20150,20150,20150,0
|
|
20241125,194900,6710906290,20150,20150,20150,20150,0
|
|
20241125,194800,6710906290,20150,20150,20150,20150,0
|
|
20241125,194700,6710906290,20150,20150,20150,20150,0
|
|
20241125,194600,6710906290,20150,20150,20150,20150,0
|
|
20241125,194500,6710906290,20150,20150,20150,20150,0
|
|
20241125,194400,6710906290,20150,20150,20150,20150,0
|
|
20241125,194300,6710906290,20150,20150,20150,20150,0
|
|
20241125,194200,6710906290,20150,20150,20150,20150,0
|
|
20241125,194100,6710906290,20150,20150,20150,20150,0
|
|
20241125,194000,6710906290,20150,20150,20150,20150,0
|
|
20241125,193900,6710906290,20150,20150,20150,20150,0
|
|
20241125,193800,6710906290,20150,20150,20150,20150,0
|
|
20241125,193700,6710906290,20150,20150,20150,20150,0
|
|
20241125,193600,6710906290,20150,20150,20150,20150,0
|
|
20241125,193500,6710906290,20150,20150,20150,20150,0
|
|
20241125,193400,6710906290,20150,20150,20150,20150,0
|
|
20241125,193300,6710906290,20150,20150,20150,20150,0
|
|
20241125,193200,6710906290,20150,20150,20150,20150,0
|
|
20241125,193100,6710906290,20150,20150,20150,20150,0
|
|
20241125,193000,6710906290,20150,20150,20150,20150,0
|
|
20241125,192900,6710906290,20150,20150,20150,20150,0
|
|
20241125,192800,6710906290,20150,20150,20150,20150,0
|
|
20241125,192700,6710906290,20150,20150,20150,20150,0
|
|
20241125,192600,6710906290,20150,20150,20150,20150,0
|
|
20241125,192500,6710906290,20150,20150,20150,20150,0
|
|
20241125,192400,6710906290,20150,20150,20150,20150,0
|
|
20241125,192300,6710906290,20150,20150,20150,20150,0
|
|
20241125,192200,6710906290,20150,20150,20150,20150,3790
|
|
20241125,192100,6710906290,20150,20150,20150,20150,0
|
|
20241125,192000,6710906290,20150,20150,20150,20150,0
|
|
20241125,191900,6710906290,20150,20150,20150,20150,0
|
|
20241125,191800,6710906290,20150,20150,20150,20150,0
|
|
20241125,191700,6710906290,20150,20150,20150,20150,0
|
|
20241125,191600,6710906290,20150,20150,20150,20150,0
|
|
20241125,191500,6710906290,20150,20150,20150,20150,0
|
|
20241125,191400,6710906290,20150,20150,20150,20150,0
|
|
20241125,191300,6710906290,20150,20150,20150,20150,0
|
|
20241125,191200,6710906290,20150,20150,20150,20150,0
|
|
20241125,191100,6710906290,20150,20150,20150,20150,0
|
|
20241125,191000,6710906290,20150,20150,20150,20150,0
|
|
20241125,190900,6710906290,20150,20150,20150,20150,0
|
|
20241125,190800,6710906290,20150,20150,20150,20150,0
|
|
20241125,190700,6710906290,20150,20150,20150,20150,0
|
|
20241125,190600,6710906290,20150,20150,20150,20150,0
|
|
20241125,190500,6710906290,20150,20150,20150,20150,0
|
|
20241125,190400,6710906290,20150,20150,20150,20150,0
|
|
20241125,190300,6710906290,20150,20150,20150,20150,0
|
|
20241125,190200,6710906290,20150,20150,20150,20150,0
|
|
20241125,190100,6710906290,20150,20150,20150,20150,0
|
|
20241125,190000,6710906290,20150,20150,20150,20150,0
|
|
20241125,185900,6710906290,20150,20150,20150,20150,0
|
|
20241125,185800,6710906290,20150,20150,20150,20150,0
|
|
20241125,185700,6710906290,20150,20150,20150,20150,0
|
|
20241125,185600,6710906290,20150,20150,20150,20150,0
|
|
20241125,185500,6710906290,20150,20150,20150,20150,0
|
|
20241125,185400,6710906290,20150,20150,20150,20150,0
|
|
20241125,185300,6710906290,20150,20150,20150,20150,0
|
|
20241125,185200,6710906290,20150,20150,20150,20150,3790
|
|
20241125,185100,6710906290,20150,20150,20150,20150,0
|
|
20241125,185000,6710906290,20150,20150,20150,20150,0
|
|
20241125,184900,6710906290,20150,20150,20150,20150,0
|
|
20241125,184800,6710906290,20150,20150,20150,20150,0
|
|
20241125,184700,6710906290,20150,20150,20150,20150,0
|
|
20241125,184600,6710906290,20150,20150,20150,20150,0
|
|
20241125,184500,6710906290,20150,20150,20150,20150,0
|
|
20241125,184400,6710906290,20150,20150,20150,20150,0
|
|
20241125,184300,6710906290,20150,20150,20150,20150,0
|
|
20241125,184200,6710906290,20150,20150,20150,20150,0
|
|
20241125,184100,6710906290,20150,20150,20150,20150,0
|
|
20241125,184000,6710906290,20150,20150,20150,20150,0
|
|
20241125,183900,6710906290,20150,20150,20150,20150,0
|
|
20241125,183800,6710906290,20150,20150,20150,20150,0
|
|
20241125,183700,6710906290,20150,20150,20150,20150,0
|
|
20241125,183600,6710906290,20150,20150,20150,20150,0
|
|
20241125,183500,6710906290,20150,20150,20150,20150,0
|
|
20241125,183400,6710906290,20150,20150,20150,20150,0
|
|
20241125,183300,6710906290,20150,20150,20150,20150,0
|
|
20241125,183200,6710906290,20150,20150,20150,20150,0
|
|
20241125,183100,6710906290,20150,20150,20150,20150,0
|
|
20241125,183000,6710906290,20150,20150,20150,20150,0
|
|
20241125,182900,6710906290,20150,20150,20150,20150,0
|
|
20241125,182800,6710906290,20150,20150,20150,20150,0
|
|
20241125,182700,6710906290,20150,20150,20150,20150,0
|
|
20241125,182600,6710906290,20150,20150,20150,20150,0
|
|
20241125,182500,6710906290,20150,20150,20150,20150,0
|
|
20241125,182400,6710906290,20150,20150,20150,20150,0
|
|
20241125,182300,6710906290,20150,20150,20150,20150,0
|
|
20241125,182200,6710906290,20150,20150,20150,20150,3790
|
|
20241125,182100,6710906290,20150,20150,20150,20150,0
|
|
20241125,182000,6710906290,20150,20150,20150,20150,0
|
|
20241125,181900,6710906290,20150,20150,20150,20150,0
|
|
20241125,181800,6710906290,20150,20150,20150,20150,0
|
|
20241125,181700,6710906290,20150,20150,20150,20150,0
|
|
20241125,181600,6710906290,20150,20150,20150,20150,0
|
|
20241125,181500,6710906290,20150,20150,20150,20150,0
|
|
20241125,181400,6710906290,20150,20150,20150,20150,0
|
|
20241125,181300,6710906290,20150,20150,20150,20150,0
|
|
20241125,181200,6710906290,20150,20150,20150,20150,0
|
|
20241125,181100,6710906290,20150,20150,20150,20150,0
|
|
20241125,181000,6710906290,20150,20150,20150,20150,0
|
|
20241125,180900,6710906290,20150,20150,20150,20150,0
|
|
20241125,180800,6710906290,20150,20150,20150,20150,0
|
|
20241125,180700,6710906290,20150,20150,20150,20150,0
|
|
20241125,180600,6710906290,20150,20150,20150,20150,0
|
|
20241125,180500,6710906290,20150,20150,20150,20150,0
|
|
20241125,180400,6710906290,20150,20150,20150,20150,0
|
|
20241125,180300,6710906290,20150,20150,20150,20150,0
|
|
20241125,180200,6710906290,20150,20150,20150,20150,0
|
|
20241125,180100,6710906290,20150,20150,20150,20150,0
|
|
20241125,180000,6710906290,20150,20150,20150,20150,0
|
|
20241125,175900,6710906290,20150,20150,20150,20150,0
|
|
20241125,175800,6710906290,20150,20150,20150,20150,0
|
|
20241125,175700,6710906290,20150,20150,20150,20150,0
|
|
20241125,175600,6710906290,20150,20150,20150,20150,0
|
|
20241125,175500,6710906290,20150,20150,20150,20150,0
|
|
20241125,175400,6710906290,20150,20150,20150,20150,0
|
|
20241125,175300,6710906290,20150,20150,20150,20150,0
|
|
20241125,175200,6710906290,20150,20150,20150,20150,3790
|
|
20241125,175100,6710906290,20150,20150,20150,20150,0
|
|
20241125,175000,6710906290,20150,20150,20150,20150,0
|
|
20241125,174900,6710906290,20150,20150,20150,20150,0
|
|
20241125,174800,6710906290,20150,20150,20150,20150,0
|
|
20241125,174700,6710906290,20150,20150,20150,20150,0
|
|
20241125,174600,6710906290,20150,20150,20150,20150,0
|
|
20241125,174500,6710906290,20150,20150,20150,20150,0
|
|
20241125,174400,6710906290,20150,20150,20150,20150,0
|
|
20241125,174300,6710906290,20150,20150,20150,20150,0
|
|
20241125,174200,6710906290,20150,20150,20150,20150,0
|
|
20241125,174100,6710906290,20150,20150,20150,20150,0
|
|
20241125,174000,6710906290,20150,20150,20150,20150,0
|
|
20241125,173900,6710906290,20150,20150,20150,20150,0
|
|
20241125,173800,6710906290,20150,20150,20150,20150,0
|
|
20241125,173700,6710906290,20150,20150,20150,20150,0
|
|
20241125,173600,6710906290,20150,20150,20150,20150,0
|
|
20241125,173500,6710906290,20150,20150,20150,20150,0
|
|
20241125,173400,6710906290,20150,20150,20150,20150,0
|
|
20241125,173300,6710906290,20150,20150,20150,20150,0
|
|
20241125,173200,6710906290,20150,20150,20150,20150,0
|
|
20241125,173100,6710906290,20150,20150,20150,20150,0
|
|
20241125,173000,6710906290,20150,20150,20150,20150,0
|
|
20241125,172900,6710906290,20150,20150,20150,20150,0
|
|
20241125,172800,6710906290,20150,20150,20150,20150,0
|
|
20241125,172700,6710906290,20150,20150,20150,20150,0
|
|
20241125,172600,6710906290,20150,20150,20150,20150,0
|
|
20241125,172500,6710906290,20150,20150,20150,20150,0
|
|
20241125,172400,6710906290,20150,20150,20150,20150,0
|
|
20241125,172300,6710906290,20150,20150,20150,20150,0
|
|
20241125,172200,6710906290,20150,20150,20150,20150,3790
|
|
20241125,172100,6710906290,20150,20150,20150,20150,0
|
|
20241125,172000,6710906290,20150,20150,20150,20150,0
|
|
20241125,171900,6710906290,20150,20150,20150,20150,0
|
|
20241125,171800,6710906290,20150,20150,20150,20150,0
|
|
20241125,171700,6710906290,20150,20150,20150,20150,0
|
|
20241125,171600,6710906290,20150,20150,20150,20150,0
|
|
20241125,171500,6710906290,20150,20150,20150,20150,0
|
|
20241125,171400,6710906290,20150,20150,20150,20150,0
|
|
20241125,171300,6710906290,20150,20150,20150,20150,0
|
|
20241125,171200,6710906290,20150,20150,20150,20150,0
|
|
20241125,171100,6710906290,20150,20150,20150,20150,0
|
|
20241125,171000,6710906290,20150,20150,20150,20150,0
|
|
20241125,170900,6710906290,20150,20150,20150,20150,0
|
|
20241125,170800,6710906290,20150,20150,20150,20150,0
|
|
20241125,170700,6710906290,20150,20150,20150,20150,0
|
|
20241125,170600,6710906290,20150,20150,20150,20150,0
|
|
20241125,170500,6710906290,20150,20150,20150,20150,0
|
|
20241125,170400,6710906290,20150,20150,20150,20150,0
|
|
20241125,170300,6710906290,20150,20150,20150,20150,0
|
|
20241125,170200,6710906290,20150,20150,20150,20150,0
|
|
20241125,170100,6710906290,20150,20150,20150,20150,0
|
|
20241125,170000,6710906290,20150,20150,20150,20150,0
|
|
20241125,165900,6710906290,20150,20150,20150,20150,0
|
|
20241125,165800,6710906290,20150,20150,20150,20150,0
|
|
20241125,165700,6710906290,20150,20150,20150,20150,0
|
|
20241125,165600,6710906290,20150,20150,20150,20150,0
|
|
20241125,165500,6710906290,20150,20150,20150,20150,0
|
|
20241125,165400,6710906290,20150,20150,20150,20150,0
|
|
20241125,165300,6710906290,20150,20150,20150,20150,0
|
|
20241125,165200,6710906290,20150,20150,20150,20150,3790
|
|
20241125,165100,6710906290,20150,20150,20150,20150,0
|
|
20241125,165000,6710906290,20150,20150,20150,20150,0
|
|
20241125,164900,6710906290,20150,20150,20150,20150,0
|
|
20241125,164800,6710906290,20150,20150,20150,20150,0
|
|
20241125,164700,6710906290,20150,20150,20150,20150,0
|
|
20241125,164600,6710906290,20150,20150,20150,20150,0
|
|
20241125,164500,6710906290,20150,20150,20150,20150,0
|
|
20241125,164400,6710906290,20150,20150,20150,20150,0
|
|
20241125,164300,6710906290,20150,20150,20150,20150,0
|
|
20241125,164200,6710906290,20150,20150,20150,20150,0
|
|
20241125,164100,6710906290,20150,20150,20150,20150,0
|
|
20241125,164000,6710906290,20150,20150,20150,20150,0
|
|
20241125,163900,6710906290,20150,20150,20150,20150,0
|
|
20241125,163800,6710906290,20150,20150,20150,20150,0
|
|
20241125,163700,6710906290,20150,20150,20150,20150,0
|
|
20241125,163600,6710906290,20150,20150,20150,20150,0
|
|
20241125,163500,6710906290,20150,20150,20150,20150,0
|
|
20241125,163400,6710906290,20150,20150,20150,20150,0
|
|
20241125,163300,6710906290,20150,20150,20150,20150,0
|
|
20241125,163200,6710906290,20150,20150,20150,20150,0
|
|
20241125,163100,6710906290,20150,20150,20150,20150,0
|
|
20241125,163000,6710906290,20150,20150,20150,20150,0
|
|
20241125,162900,6710906290,20150,20150,20150,20150,0
|
|
20241125,162800,6710906290,20150,20150,20150,20150,0
|
|
20241125,162700,6710906290,20150,20150,20150,20150,0
|
|
20241125,162600,6710906290,20150,20150,20150,20150,0
|
|
20241125,162500,6710906290,20150,20150,20150,20150,0
|
|
20241125,162400,6710906290,20150,20150,20150,20150,0
|
|
20241125,162300,6710906290,20150,20150,20150,20150,0
|
|
20241125,162200,6710906290,20150,20150,20150,20150,3790
|
|
20241125,162100,6710906290,20150,20150,20150,20150,0
|
|
20241125,162000,6710906290,20150,20150,20150,20150,0
|
|
20241125,161900,6710906290,20150,20150,20150,20150,0
|
|
20241125,161800,6710906290,20150,20150,20150,20150,0
|
|
20241125,161700,6710906290,20150,20150,20150,20150,0
|
|
20241125,161600,6710906290,20150,20150,20150,20150,0
|
|
20241125,161500,6710906290,20150,20150,20150,20150,0
|
|
20241125,161400,6710906290,20150,20150,20150,20150,0
|
|
20241125,161300,6710906290,20150,20150,20150,20150,0
|
|
20241125,161200,6710906290,20150,20150,20150,20150,0
|
|
20241125,161100,6710906290,20150,20150,20150,20150,0
|
|
20241125,161000,6710906290,20150,20150,20150,20150,0
|
|
20241125,160900,6710906290,20150,20150,20150,20150,0
|
|
20241125,160800,6710906290,20150,20150,20150,20150,0
|
|
20241125,160700,6710906290,20150,20150,20150,20150,0
|
|
20241125,160600,6710906290,20150,20150,20150,20150,0
|
|
20241125,160500,6710906290,20150,20150,20150,20150,0
|
|
20241125,160400,6710906290,20150,20150,20150,20150,0
|
|
20241125,160300,6710906290,20150,20150,20150,20150,0
|
|
20241125,160200,6710906290,20150,20150,20150,20150,0
|
|
20241125,160100,6710906290,20150,20150,20150,20150,0
|
|
20241125,160000,6710906290,20150,20150,20150,20150,0
|
|
20241125,155900,6710906290,20150,20150,20150,20150,0
|
|
20241125,155800,6710906290,20150,20150,20150,20150,0
|
|
20241125,155700,6710906290,20150,20150,20150,20150,0
|
|
20241125,155600,6710906290,20150,20150,20150,20150,0
|
|
20241125,155500,6710906290,20150,20150,20150,20150,0
|
|
20241125,155400,6710906290,20150,20150,20150,20150,0
|
|
20241125,155300,6710906290,20150,20150,20150,20150,0
|
|
20241125,155200,6710906290,20150,20150,20150,20150,3790
|
|
20241125,155100,6710906290,20150,20150,20150,20150,0
|
|
20241125,155000,6710906290,20150,20150,20150,20150,0
|
|
20241125,154900,6710906290,20150,20150,20150,20150,0
|
|
20241125,154800,6710906290,20150,20150,20150,20150,0
|
|
20241125,154700,6710906290,20150,20150,20150,20150,0
|
|
20241125,154600,6710906290,20150,20150,20150,20150,0
|
|
20241125,154500,6710906290,20150,20150,20150,20150,0
|
|
20241125,154400,6710906290,20150,20150,20150,20150,0
|
|
20241125,154300,6710906290,20150,20150,20150,20150,0
|
|
20241125,154200,6710906290,20150,20150,20150,20150,0
|
|
20241125,154100,6710906290,20150,20150,20150,20150,0
|
|
20241125,154000,6710906290,20150,20150,20150,20150,0
|
|
20241125,153900,6710906290,20150,20150,20150,20150,0
|
|
20241125,153800,6710906290,20150,20150,20150,20150,0
|
|
20241125,153700,6710906290,20150,20150,20150,20150,0
|
|
20241125,153600,6710906290,20150,20150,20150,20150,0
|
|
20241125,153500,6710906290,20150,20150,20150,20150,0
|
|
20241125,153400,6710906290,20150,20150,20150,20150,0
|
|
20241125,153300,6710906290,20150,20150,20150,20150,0
|
|
20241125,153200,6710906290,20150,20150,20150,20150,0
|
|
20241125,153100,6710906290,20150,20150,20150,20150,0
|
|
20241125,153000,6710906290,20150,20150,20150,20150,3790
|
|
20241125,152900,6634537790,20200,20200,20200,20200,0
|
|
20241125,152800,6634537790,20200,20200,20200,20200,0
|
|
20241125,152700,6634537790,20200,20200,20200,20200,0
|
|
20241125,152600,6634537790,20200,20200,20200,20200,0
|
|
20241125,152500,6634537790,20200,20200,20200,20200,0
|
|
20241125,152400,6634537790,20200,20200,20200,20200,0
|
|
20241125,152300,6634537790,20200,20200,20200,20200,0
|
|
20241125,152200,6634537790,20200,20200,20200,20200,0
|
|
20241125,152100,6634537790,20200,20200,20200,20200,0
|
|
20241125,152000,6634537790,20200,20200,20200,20200,0
|
|
20241125,151900,6634537790,20200,20250,20250,20150,670
|
|
20241125,151800,6621031590,20150,20200,20200,20150,352
|
|
20241125,151700,6613928490,20200,20200,20250,20200,155
|
|
20241125,151600,6610797390,20250,20300,20300,20250,92
|
|
20241125,151500,6608931690,20250,20300,20300,20250,68
|
|
20241125,151400,6607551990,20250,20300,20300,20200,187
|
|
20241125,151300,6603762790,20200,20300,20300,20200,56
|
|
20241125,151200,6602626290,20200,20250,20300,20200,287
|
|
20241125,151100,6596812190,20200,20200,20250,20200,776
|
|
20241125,151000,6581132940,20250,20300,20300,20250,501
|
|
20241125,150900,6570983640,20300,20350,20350,20250,244
|
|
20241125,150800,6566025340,20250,20300,20350,20250,480
|
|
20241125,150700,6556297340,20250,20300,20300,20250,88
|
|
20241125,150600,6554511240,20250,20350,20350,20250,412
|
|
20241125,150500,6546161190,20250,20250,20350,20250,1076
|
|
20241125,150400,6524334490,20250,20250,20250,20250,71
|
|
20241125,150300,6522896740,20250,20200,20250,20200,74
|
|
20241125,150200,6521398290,20250,20250,20300,20150,1349
|
|
20241125,150100,6494180390,20200,20250,20300,20200,161
|
|
20241125,150000,6490917490,20250,20300,20300,20250,161
|
|
20241125,145900,6487649290,20250,20200,20300,20200,276
|
|
20241125,145800,6482062140,20250,20200,20300,20200,245
|
|
20241125,145700,6477104790,20200,20150,20250,20150,290
|
|
20241125,145600,6471246640,20150,20250,20250,20100,382
|
|
20241125,145500,6463534690,20200,20250,20250,20050,466
|
|
20241125,145400,6454152840,20250,20250,20250,20150,460
|
|
20241125,145300,6444863790,20200,20250,20250,20100,450
|
|
20241125,145200,6435770090,20250,20150,20250,20100,1614
|
|
20241125,145100,6403228440,20000,20250,20300,20000,2742
|
|
20241125,145000,6348132340,20250,20200,20350,20200,209
|
|
20241125,144900,6343892040,20200,20200,20300,20150,201
|
|
20241125,144800,6339823290,20200,20200,20300,20150,320
|
|
20241125,144700,6333353340,20150,20200,20300,20050,776
|
|
20241125,144600,6317709540,20100,20250,20300,20100,1784
|
|
20241125,144500,6281746090,20300,20200,20300,20200,856
|
|
20241125,144400,6264422840,20200,20250,20300,20200,209
|
|
20241125,144300,6260191290,20300,20250,20350,20250,826
|
|
20241125,144200,6243454990,20250,20300,20350,20250,475
|
|
20241125,144100,6233816540,20300,20300,20350,20250,345
|
|
20241125,144000,6226811290,20300,20350,20350,20300,301
|
|
20241125,143900,6220695240,20350,20350,20350,20300,191
|
|
20241125,143800,6216810590,20350,20350,20350,20300,859
|
|
20241125,143700,6199361640,20350,20400,20400,20300,683
|
|
20241125,143600,6185456590,20400,20350,20400,20350,216
|
|
20241125,143500,6181053790,20400,20350,20400,20350,1654
|
|
20241125,143400,6147362340,20400,20400,20400,20350,241
|
|
20241125,143300,6142446690,20400,20350,20400,20350,103
|
|
20241125,143200,6140345640,20400,20350,20400,20350,814
|
|
20241125,143100,6123740240,20400,20400,20400,20350,309
|
|
20241125,143000,6117439490,20350,20400,20400,20350,652
|
|
20241125,142900,6104163890,20350,20400,20400,20350,154
|
|
20241125,142800,6101022690,20400,20400,20400,20350,920
|
|
20241125,142700,6082255140,20400,20400,20400,20350,968
|
|
20241125,142600,6062528490,20400,20400,20400,20350,256
|
|
20241125,142500,6057306690,20400,20350,20400,20350,134
|
|
20241125,142400,6054573790,20400,20400,20400,20350,293
|
|
20241125,142300,6048599540,20400,20400,20400,20400,150
|
|
20241125,142200,6045539540,20350,20400,20400,20250,2905
|
|
20241125,142100,5986503940,20400,20400,20450,20350,1135
|
|
20241125,142000,5963362590,20400,20400,20400,20400,1810
|
|
20241125,141900,5926438590,20350,20400,20400,20350,738
|
|
20241125,141800,5911412690,20400,20400,20400,20350,184
|
|
20241125,141700,5907662040,20400,20400,20400,20350,391
|
|
20241125,141600,5899695840,20400,20350,20400,20350,420
|
|
20241125,141500,5891143990,20400,20250,20400,20250,414
|
|
20241125,141400,5882738490,20250,20350,20350,20250,177
|
|
20241125,141300,5879146290,20350,20300,20350,20250,334
|
|
20241125,141200,5872368990,20300,20400,20400,20250,722
|
|
20241125,141100,5857693390,20400,20350,20400,20350,145
|
|
20241125,141000,5854736090,20400,20400,20400,20350,210
|
|
20241125,140900,5850452290,20400,20400,20450,20350,801
|
|
20241125,140800,5834137640,20400,20400,20400,20300,992
|
|
20241125,140700,5813905990,20350,20400,20400,20350,230
|
|
20241125,140600,5809219340,20400,20400,20400,20350,142
|
|
20241125,140500,5806323340,20400,20400,20400,20350,415
|
|
20241125,140400,5797858040,20350,20350,20400,20300,295
|
|
20241125,140300,5791847940,20400,20350,20400,20350,542
|
|
20241125,140200,5780798190,20300,20200,20300,20200,113
|
|
20241125,140100,5778504890,20300,20300,20350,20200,551
|
|
20241125,140000,5767338440,20300,20300,20350,20300,173
|
|
20241125,135900,5763819140,20300,20300,20350,20300,243
|
|
20241125,135800,5758878690,20350,20350,20400,20300,1003
|
|
20241125,135700,5738460240,20350,20450,20450,20350,336
|
|
20241125,135600,5731600840,20400,20450,20450,20400,165
|
|
20241125,135500,5728227090,20350,20450,20450,20350,1474
|
|
20241125,135400,5698135140,20450,20400,20450,20400,512
|
|
20241125,135300,5687682740,20450,20450,20450,20400,276
|
|
20241125,135200,5682040340,20450,20450,20450,20400,725
|
|
20241125,135100,5667242640,20450,20400,20450,20400,152
|
|
20241125,135000,5664136890,20450,20400,20450,20400,162
|
|
20241125,134900,5660825840,20450,20300,20450,20300,511
|
|
20241125,134800,5650405440,20350,20350,20350,20200,509
|
|
20241125,134700,5640086490,20300,20350,20350,20300,166
|
|
20241125,134600,5636710890,20300,20300,20300,20200,433
|
|
20241125,134500,5627941490,20250,20300,20300,20200,1085
|
|
20241125,134400,5605967690,20250,20250,20300,20150,748
|
|
20241125,134300,5590850090,20250,20400,20400,20250,1041
|
|
20241125,134200,5569717090,20400,20400,20400,20350,200
|
|
20241125,134100,5565638440,20400,20300,20400,20300,197
|
|
20241125,134000,5561625990,20350,20350,20350,20300,188
|
|
20241125,133900,5557802890,20350,20300,20350,20300,347
|
|
20241125,133800,5550751690,20300,20300,20350,20300,198
|
|
20241125,133700,5546725090,20350,20350,20400,20350,685
|
|
20241125,133600,5532778340,20350,20400,20400,20350,286
|
|
20241125,133500,5526943990,20350,20350,20400,20350,156
|
|
20241125,133400,5523763190,20400,20400,20400,20300,1047
|
|
20241125,133300,5502447640,20350,20350,20400,20250,1180
|
|
20241125,133200,5478406990,20350,20350,20400,20300,726
|
|
20241125,133100,5463628390,20350,20350,20400,20300,1684
|
|
20241125,133000,5429425040,20300,20450,20450,20300,583
|
|
20241125,132900,5417546790,20400,20400,20500,20400,1683
|
|
20241125,132800,5383170240,20350,20350,20400,20300,2312
|
|
20241125,132700,5336186040,20500,20500,20500,20400,1127
|
|
20241125,132600,5313171590,20500,20450,20500,20450,633
|
|
20241125,132500,5300219190,20450,20450,20450,20400,426
|
|
20241125,132400,5291512440,20450,20400,20450,20400,109
|
|
20241125,132300,5289285340,20350,20450,20450,20200,1055
|
|
20241125,132200,5267811090,20450,20450,20450,20400,911
|
|
20241125,132100,5249204740,20450,20450,20450,20450,150
|
|
20241125,132000,5246137240,20450,20450,20450,20400,250
|
|
20241125,131900,5241026690,20450,20350,20450,20350,1735
|
|
20241125,131800,5205640440,20300,20300,20300,20300,170
|
|
20241125,131700,5202189440,20300,20250,20300,20200,945
|
|
20241125,131600,5183018340,20300,20250,20300,20150,1032
|
|
20241125,131500,5162192540,20300,20250,20300,20200,111
|
|
20241125,131400,5159942990,20300,20250,20300,20150,688
|
|
20241125,131300,5146038040,20150,20350,20350,20150,3169
|
|
20241125,131200,5082006990,20350,20350,20350,20300,127
|
|
20241125,131100,5079424690,20350,20300,20350,20300,508
|
|
20241125,131000,5069088090,20300,20350,20350,20300,82
|
|
20241125,130900,5067420140,20350,20250,20350,20250,223
|
|
20241125,130800,5062893540,20300,20300,20350,20300,954
|
|
20241125,130700,5043524990,20350,20400,20400,20300,166
|
|
20241125,130600,5040148240,20400,20450,20450,20350,427
|
|
20241125,130500,5031450040,20350,20450,20450,20350,320
|
|
20241125,130400,5024920640,20500,20300,20500,20300,625
|
|
20241125,130300,5012168440,20350,20500,20500,20350,1002
|
|
20241125,130200,4991686390,20500,20400,20500,20350,1132
|
|
20241125,130100,4968582390,20250,20350,20350,20150,1841
|
|
20241125,130000,4931340140,20300,20300,20400,20300,487
|
|
20241125,125900,4921443340,20350,20400,20400,20300,601
|
|
20241125,125800,4909227540,20350,20450,20500,20350,836
|
|
20241125,125700,4892170390,20400,20300,20400,20300,92
|
|
20241125,125600,4890297490,20450,20300,20500,20200,478
|
|
20241125,125500,4880577140,20150,20350,20350,20150,2535
|
|
20241125,125400,4829048740,20350,20350,20350,20150,870
|
|
20241125,125300,4811429690,20300,20500,20550,20300,2882
|
|
20241125,125200,4752557440,20500,20500,20550,20250,3534
|
|
20241125,125100,4680246390,20550,20550,20550,20550,0
|
|
20241125,125000,4680246390,20550,20550,20550,20550,0
|
|
20241125,124900,4680246390,20550,20400,20550,20300,7310
|
|
20241125,124800,4530176990,20300,20350,20500,20300,8704
|
|
20241125,124700,4352333990,20350,20300,20350,20250,4704
|
|
20241125,124600,4256840540,20300,20200,20300,20150,5408
|
|
20241125,124500,4147557140,20150,20050,20200,20050,2043
|
|
20241125,124400,4106406040,20100,20050,20100,20050,24
|
|
20241125,124300,4105924740,20050,20100,20100,20000,18
|
|
20241125,124200,4105563740,20050,20050,20050,20050,141
|
|
20241125,124100,4102736690,20100,20100,20100,20100,202
|
|
20241125,124000,4098676490,20100,20150,20150,20100,36
|
|
20241125,123900,4097952790,20100,20050,20100,20050,1301
|
|
20241125,123800,4071811140,20000,20050,20050,20000,72
|
|
20241125,123700,4070367740,20000,20000,20000,20000,5
|
|
20241125,123600,4070267740,20000,20000,20050,20000,113
|
|
20241125,123500,4068005040,20050,20000,20050,20000,31
|
|
20241125,123400,4067383690,20050,20050,20050,19990,1103
|
|
20241125,123300,4045328210,20000,19980,20050,19980,167
|
|
20241125,123200,4041988180,20000,20000,20000,20000,0
|
|
20241125,123100,4041988180,20000,20000,20000,20000,0
|
|
20241125,123000,4041988180,20000,19960,20000,19960,45
|
|
20241125,122900,4041089180,20000,20000,20000,19960,95
|
|
20241125,122800,4039189500,20000,20050,20050,20000,8
|
|
20241125,122700,4039029350,20000,20000,20050,19950,543
|
|
20241125,122600,4028163800,19950,19990,20050,19950,1664
|
|
20241125,122500,3994941380,19980,19970,19980,19970,181
|
|
20241125,122400,3991326780,19980,19970,19980,19970,76
|
|
20241125,122300,3989808660,19960,19940,19960,19940,55
|
|
20241125,122200,3988711880,19980,19980,19980,19980,1
|
|
20241125,122100,3988691900,19980,19960,19990,19960,34
|
|
20241125,122000,3988013060,19950,19940,19950,19940,13
|
|
20241125,121900,3987753750,19960,19920,19960,19920,77
|
|
20241125,121800,3986219870,19920,19960,19960,19920,22
|
|
20241125,121700,3985781440,19950,19920,19950,19920,50
|
|
20241125,121600,3984785020,19920,19900,19950,19900,766
|
|
20241125,121500,3969526270,19900,19950,19950,19900,413
|
|
20241125,121400,3961304510,19960,19960,19960,19960,2
|
|
20241125,121300,3961264590,19970,19990,19990,19970,620
|
|
20241125,121200,3948883070,20000,20050,20050,20000,27
|
|
20241125,121100,3948343020,20000,20050,20050,20000,1005
|
|
20241125,121000,3928217820,20000,20050,20050,20000,1008
|
|
20241125,120900,3908032670,20000,20050,20050,20000,1162
|
|
20241125,120800,3884787670,20050,20000,20050,20000,134
|
|
20241125,120700,3882102470,20100,20000,20100,20000,139
|
|
20241125,120600,3879321920,20000,20000,20050,20000,3116
|
|
20241125,120500,3816899970,20000,20000,20000,20000,4
|
|
20241125,120400,3816819970,20000,20000,20050,20000,45
|
|
20241125,120300,3815919870,20000,20000,20000,20000,410
|
|
20241125,120200,3807719870,20000,20000,20000,20000,28
|
|
20241125,120100,3807159870,20000,20050,20050,20000,212
|
|
20241125,120000,3802916370,20000,20050,20050,20000,11
|
|
20241125,115900,3802696320,20000,20050,20050,20000,682
|
|
20241125,115800,3789053620,20050,20050,20050,20050,7
|
|
20241125,115700,3788913270,20100,20050,20100,20050,323
|
|
20241125,115600,3782421820,20000,20050,20050,20000,106
|
|
20241125,115500,3780297320,20050,19980,20050,19980,265
|
|
20241125,115400,3774992960,19980,19960,19980,19960,566
|
|
20241125,115300,3763684690,19970,19970,19970,19970,0
|
|
20241125,115200,3763684690,19970,19950,19970,19940,485
|
|
20241125,115100,3754003900,19940,19900,19950,19900,18
|
|
20241125,115000,3753645040,19900,19900,19900,19900,61
|
|
20241125,114900,3752431140,19960,19960,19960,19960,79
|
|
20241125,114800,3750854300,19960,19900,19960,19900,293
|
|
20241125,114700,3745011530,19910,19910,19910,19910,787
|
|
20241125,114600,3729342360,19910,19930,19930,19910,333
|
|
20241125,114500,3722709340,19950,19940,19950,19940,13
|
|
20241125,114400,3722450040,19930,19930,19930,19930,54
|
|
20241125,114300,3721373820,19930,19970,19970,19920,36
|
|
20241125,114200,3720656590,19920,19920,19920,19920,86
|
|
20241125,114100,3718943470,19920,19950,19950,19920,1675
|
|
20241125,114000,3685556460,19950,20050,20050,19950,71
|
|
20241125,113900,3684138910,20000,20100,20100,19950,600
|
|
20241125,113800,3672125060,20100,20050,20100,20050,336
|
|
20241125,113700,3665383360,20050,20150,20150,20050,236
|
|
20241125,113600,3660639860,20150,19980,20200,19980,5720
|
|
20241125,113500,3545901640,19980,19980,19990,19960,712
|
|
20241125,113400,3531676900,19980,19940,19980,19940,1799
|
|
20241125,113300,3495778940,19930,19880,19930,19880,2698
|
|
20241125,113200,3442088010,19890,19880,19890,19870,144
|
|
20241125,113100,3439225310,19880,19810,19880,19810,1150
|
|
20241125,113000,3416406190,19820,19820,19820,19810,71
|
|
20241125,112900,3414999110,19830,19800,19830,19800,717
|
|
20241125,112800,3400797360,19810,19830,19830,19800,213
|
|
20241125,112700,3396577320,19820,19820,19820,19820,5
|
|
20241125,112600,3396478220,19800,19800,19800,19800,10
|
|
20241125,112500,3396280220,19820,19810,19830,19810,57
|
|
20241125,112400,3395150340,19800,19820,19820,19800,42
|
|
20241125,112300,3394318580,19830,19830,19830,19830,5
|
|
20241125,112200,3394219430,19830,19840,19850,19830,103
|
|
20241125,112100,3392175470,19840,19850,19850,19810,180
|
|
20241125,112000,3388604440,19850,19830,19850,19830,91
|
|
20241125,111900,3386798260,19840,19830,19840,19830,87
|
|
20241125,111800,3385072270,19840,19850,19850,19840,85
|
|
20241125,111700,3383385720,19850,19840,19850,19840,6
|
|
20241125,111600,3383266630,19840,19790,19840,19790,589
|
|
20241125,111500,3371603200,19780,19760,19780,19760,52
|
|
20241125,111400,3370574750,19790,19780,19800,19780,154
|
|
20241125,111300,3367526060,19800,19750,19800,19750,63
|
|
20241125,111200,3366278870,19750,19690,19750,19690,221
|
|
20241125,111100,3361924190,19690,19720,19740,19690,1056
|
|
20241125,111000,3341081380,19690,19760,19780,19680,1062
|
|
20241125,110900,3320167230,19720,19720,19720,19720,16
|
|
20241125,110800,3319851710,19770,19720,19770,19720,13
|
|
20241125,110700,3319594900,19800,19820,19820,19800,85
|
|
20241125,110600,3317910400,19850,19850,19850,19850,0
|
|
20241125,110500,3317910400,19850,19860,19870,19850,64
|
|
20241125,110400,3316639360,19890,19790,19890,19790,635
|
|
20241125,110300,3304060460,19690,19750,19760,19690,54
|
|
20241125,110200,3302993660,19690,19760,19760,19690,41
|
|
20241125,110100,3302183850,19800,19760,19800,19760,104
|
|
20241125,110000,3300127260,19720,19720,19720,19720,119
|
|
20241125,105900,3297780580,19710,19670,19710,19660,241
|
|
20241125,105800,3293040170,19700,19700,19790,19660,1033
|
|
20241125,105700,3272722680,19700,19700,19700,19690,1016
|
|
20241125,105600,3252708760,19700,19820,19820,19700,432
|
|
20241125,105500,3244175670,19830,19820,19830,19810,544
|
|
20241125,105400,3233389520,19830,19870,19870,19830,1931
|
|
20241125,105300,3195040080,19880,19880,19910,19880,285
|
|
20241125,105200,3189374150,19880,19880,19880,19880,63
|
|
20241125,105100,3188121710,19880,19880,19930,19880,1084
|
|
20241125,105000,3166533600,19880,19870,19900,19870,41
|
|
20241125,104900,3165718300,19870,19930,19930,19860,1373
|
|
20241125,104800,3138437640,19930,19870,19950,19870,913
|
|
20241125,104700,3120244500,19870,19900,19920,19870,602
|
|
20241125,104600,3108276550,19880,19820,19920,19820,5203
|
|
20241125,104500,3004915670,19820,19720,19820,19720,3519
|
|
20241125,104400,2935261410,19730,19710,19730,19710,528
|
|
20241125,104300,2924854330,19710,19740,19780,19710,1186
|
|
20241125,104200,2901428400,19750,19690,19750,19690,2965
|
|
20241125,104100,2842958680,19670,19630,19680,19630,1019
|
|
20241125,104000,2822937670,19630,19570,19630,19570,1278
|
|
20241125,103900,2797888740,19560,19550,19560,19550,19
|
|
20241125,103800,2797517190,19520,19520,19520,19520,1
|
|
20241125,103700,2797497670,19570,19570,19570,19570,0
|
|
20241125,103600,2797497670,19570,19520,19570,19520,20
|
|
20241125,103500,2797106470,19530,19580,19580,19530,47
|
|
20241125,103400,2796188510,19580,19570,19580,19560,389
|
|
20241125,103300,2788576150,19510,19510,19550,19510,441
|
|
20241125,103200,2779966840,19510,19450,19530,19450,1361
|
|
20241125,103100,2753466990,19460,19460,19470,19460,189
|
|
20241125,103000,2749787600,19440,19360,19450,19360,132
|
|
20241125,102900,2747221900,19360,19300,19360,19300,135
|
|
20241125,102800,2744615550,19300,19290,19300,19290,273
|
|
20241125,102700,2739346670,19280,19310,19310,19280,3656
|
|
20241125,102600,2668785260,19310,19320,19320,19310,554
|
|
20241125,102500,2658083370,19330,19360,19360,19320,540
|
|
20241125,102400,2647645170,19330,19340,19380,19330,139
|
|
20241125,102300,2644957940,19380,19340,19380,19340,491
|
|
20241125,102200,2635461960,19340,19370,19370,19340,28
|
|
20241125,102100,2634919810,19420,19380,19420,19340,2215
|
|
20241125,102000,2592058570,19450,19400,19450,19380,2004
|
|
20241125,101900,2553180470,19400,19470,19520,19400,5311
|
|
20241125,101800,2450019570,19520,19520,19520,19520,3
|
|
20241125,101700,2449961010,19470,19480,19490,19470,242
|
|
20241125,101600,2445246870,19460,19460,19470,19460,144
|
|
20241125,101500,2442444590,19460,19500,19500,19460,2080
|
|
20241125,101400,2401914130,19500,19500,19500,19500,269
|
|
20241125,101300,2396668630,19500,19510,19510,19500,1613
|
|
20241125,101200,2365214120,19510,19560,19560,19510,158
|
|
20241125,101100,2362126650,19580,19590,19590,19580,6
|
|
20241125,101000,2362009160,19560,19560,19560,19560,4
|
|
20241125,100900,2361930920,19610,19550,19610,19550,125
|
|
20241125,100800,2359487110,19550,19620,19620,19550,111
|
|
20241125,100700,2357315720,19630,19520,19630,19520,211
|
|
20241125,100600,2353174860,19630,19600,19640,19600,419
|
|
20241125,100500,2344958150,19500,19620,19620,19500,3030
|
|
20241125,100400,2285678160,19610,19640,19650,19610,242
|
|
20241125,100300,2280924060,19610,19540,19610,19520,466
|
|
20241125,100200,2271795830,19520,19510,19540,19510,206
|
|
20241125,100100,2267774620,19510,19550,19570,19510,1346
|
|
20241125,100000,2241471040,19510,19520,19520,19510,290
|
|
20241125,095900,2235813050,19540,19540,19550,19530,599
|
|
20241125,095800,2224110190,19550,19560,19570,19530,311
|
|
20241125,095700,2218028640,19560,19590,19590,19550,588
|
|
20241125,095600,2206523220,19600,19620,19620,19590,596
|
|
20241125,095500,2194838820,19600,19650,19650,19550,1716
|
|
20241125,095400,2161220490,19630,19630,19650,19610,465
|
|
20241125,095300,2152092310,19640,19690,19690,19620,1235
|
|
20241125,095200,2127824740,19700,19720,19720,19680,487
|
|
20241125,095100,2118226830,19710,19720,19750,19710,776
|
|
20241125,095000,2102924650,19730,19700,19790,19700,3350
|
|
20241125,094900,2036705700,19700,19650,19760,19640,2672
|
|
20241125,094800,1984020010,19710,19630,19710,19630,6537
|
|
20241125,094700,1855326050,19640,19600,19660,19600,798
|
|
20241125,094600,1839648550,19580,19630,19660,19500,1244
|
|
20241125,094500,1815245480,19630,19600,19630,19570,4172
|
|
20241125,094400,1733541380,19590,19540,19590,19540,1132
|
|
20241125,094300,1711388790,19540,19550,19570,19520,470
|
|
20241125,094200,1702199810,19550,19500,19550,19500,51
|
|
20241125,094100,1701205260,19500,19550,19600,19500,1100
|
|
20241125,094000,1679741920,19600,19560,19600,19560,179
|
|
20241125,093900,1676234820,19600,19550,19600,19550,996
|
|
20241125,093800,1656750090,19550,19410,19560,19410,3384
|
|
20241125,093700,1590805760,19410,19460,19460,19410,301
|
|
20241125,093600,1584954860,19450,19450,19450,19450,5
|
|
20241125,093500,1584857610,19470,19470,19470,19470,40
|
|
20241125,093400,1584078810,19370,19350,19470,19330,538
|
|
20241125,093300,1573642980,19310,19450,19450,19310,685
|
|
20241125,093200,1560381620,19380,19370,19380,19370,2
|
|
20241125,093100,1560342870,19350,19470,19480,19350,971
|
|
20241125,093000,1541494510,19470,19440,19470,19430,692
|
|
20241125,092900,1528034920,19450,19440,19450,19440,200
|
|
20241125,092800,1524145020,19450,19390,19450,19320,317
|
|
20241125,092700,1518007820,19430,19340,19430,19310,669
|
|
20241125,092600,1505048160,19330,19340,19340,19310,72
|
|
20241125,092500,1503657160,19310,19410,19410,19310,668
|
|
20241125,092400,1490755340,19320,19350,19400,19320,985
|
|
20241125,092300,1471678800,19370,19300,19370,19240,834
|
|
20241125,092200,1455592370,19290,19390,19390,19290,1841
|
|
20241125,092100,1420058310,19370,19390,19420,19370,443
|
|
20241125,092000,1411471810,19380,19480,19540,19380,552
|
|
20241125,091900,1400738390,19470,19360,19470,19360,2187
|
|
20241125,091800,1358279540,19360,19420,19420,19230,1509
|
|
20241125,091700,1329168180,19420,19400,19420,19310,634
|
|
20241125,091600,1316878390,19410,19530,19580,19410,243
|
|
20241125,091500,1312147770,19590,19520,19590,19440,5294
|
|
20241125,091400,1208901460,19540,19630,19670,19540,3112
|
|
20241125,091300,1147989110,19650,19570,19650,19510,2302
|
|
20241125,091200,1102927920,19570,19600,19640,19510,730
|
|
20241125,091100,1088628330,19590,19750,19860,19530,6700
|
|
20241125,091000,956999150,19750,19670,19790,19600,3018
|
|
20241125,090900,897470740,19690,19450,19770,19450,5162
|
|
20241125,090800,796022730,19450,19300,19600,19300,5814
|
|
20241125,090700,682793830,19300,19370,19390,19130,1513
|
|
20241125,090600,653617220,19370,19500,19500,19370,2195
|
|
20241125,090500,610891020,19520,19480,19540,19480,2359
|
|
20241125,090400,564878170,19470,19550,19650,19450,9461
|
|
20241125,090300,379758980,19460,19440,19560,19360,6338
|
|
20241125,090200,256500720,19450,19100,19480,19090,4627
|
|
20241125,090100,167405430,19100,19100,19200,19090,2882
|
|
20241125,090000,112310140,19150,18700,19160,18700,5936
|