687 lines
37 KiB
CSV
687 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,212400,27582589650,25500,25500,25500,25500,17836
|
|
20241114,212300,27582589650,25500,25500,25500,25500,0
|
|
20241114,212200,27582589650,25500,25500,25500,25500,0
|
|
20241114,212100,27582589650,25500,25500,25500,25500,0
|
|
20241114,212000,27582589650,25500,25500,25500,25500,0
|
|
20241114,211900,27582589650,25500,25500,25500,25500,0
|
|
20241114,211800,27582589650,25500,25500,25500,25500,0
|
|
20241114,211700,27582589650,25500,25500,25500,25500,0
|
|
20241114,211600,27582589650,25500,25500,25500,25500,0
|
|
20241114,211500,27582589650,25500,25500,25500,25500,0
|
|
20241114,211400,27582589650,25500,25500,25500,25500,0
|
|
20241114,211300,27582589650,25500,25500,25500,25500,0
|
|
20241114,211200,27582589650,25500,25500,25500,25500,0
|
|
20241114,211100,27582589650,25500,25500,25500,25500,0
|
|
20241114,211000,27582589650,25500,25500,25500,25500,0
|
|
20241114,210900,27582589650,25500,25500,25500,25500,0
|
|
20241114,210800,27582589650,25500,25500,25500,25500,0
|
|
20241114,210700,27582589650,25500,25500,25500,25500,0
|
|
20241114,210600,27582589650,25500,25500,25500,25500,0
|
|
20241114,210500,27582589650,25500,25500,25500,25500,0
|
|
20241114,210400,27582589650,25500,25500,25500,25500,0
|
|
20241114,210300,27582589650,25500,25500,25500,25500,0
|
|
20241114,210200,27582589650,25500,25500,25500,25500,0
|
|
20241114,210100,27582589650,25500,25500,25500,25500,0
|
|
20241114,210000,27582589650,25500,25500,25500,25500,0
|
|
20241114,205900,27582589650,25500,25500,25500,25500,0
|
|
20241114,205800,27582589650,25500,25500,25500,25500,0
|
|
20241114,205700,27582589650,25500,25500,25500,25500,0
|
|
20241114,205600,27582589650,25500,25500,25500,25500,0
|
|
20241114,205500,27582589650,25500,25500,25500,25500,0
|
|
20241114,205400,27582589650,25500,25500,25500,25500,17836
|
|
20241114,205300,27582589650,25500,25500,25500,25500,0
|
|
20241114,205200,27582589650,25500,25500,25500,25500,0
|
|
20241114,205100,27582589650,25500,25500,25500,25500,0
|
|
20241114,205000,27582589650,25500,25500,25500,25500,0
|
|
20241114,204900,27582589650,25500,25500,25500,25500,0
|
|
20241114,204800,27582589650,25500,25500,25500,25500,0
|
|
20241114,204700,27582589650,25500,25500,25500,25500,0
|
|
20241114,204600,27582589650,25500,25500,25500,25500,0
|
|
20241114,204500,27582589650,25500,25500,25500,25500,0
|
|
20241114,204400,27582589650,25500,25500,25500,25500,0
|
|
20241114,204300,27582589650,25500,25500,25500,25500,0
|
|
20241114,204200,27582589650,25500,25500,25500,25500,0
|
|
20241114,204100,27582589650,25500,25500,25500,25500,0
|
|
20241114,204000,27582589650,25500,25500,25500,25500,0
|
|
20241114,203900,27582589650,25500,25500,25500,25500,0
|
|
20241114,203800,27582589650,25500,25500,25500,25500,0
|
|
20241114,203700,27582589650,25500,25500,25500,25500,0
|
|
20241114,203600,27582589650,25500,25500,25500,25500,0
|
|
20241114,203500,27582589650,25500,25500,25500,25500,0
|
|
20241114,203400,27582589650,25500,25500,25500,25500,0
|
|
20241114,203300,27582589650,25500,25500,25500,25500,0
|
|
20241114,203200,27582589650,25500,25500,25500,25500,0
|
|
20241114,203100,27582589650,25500,25500,25500,25500,0
|
|
20241114,203000,27582589650,25500,25500,25500,25500,0
|
|
20241114,202900,27582589650,25500,25500,25500,25500,0
|
|
20241114,202800,27582589650,25500,25500,25500,25500,0
|
|
20241114,202700,27582589650,25500,25500,25500,25500,0
|
|
20241114,202600,27582589650,25500,25500,25500,25500,0
|
|
20241114,202500,27582589650,25500,25500,25500,25500,0
|
|
20241114,202400,27582589650,25500,25500,25500,25500,17836
|
|
20241114,202300,27582589650,25500,25500,25500,25500,0
|
|
20241114,202200,27582589650,25500,25500,25500,25500,0
|
|
20241114,202100,27582589650,25500,25500,25500,25500,0
|
|
20241114,202000,27582589650,25500,25500,25500,25500,0
|
|
20241114,201900,27582589650,25500,25500,25500,25500,0
|
|
20241114,201800,27582589650,25500,25500,25500,25500,0
|
|
20241114,201700,27582589650,25500,25500,25500,25500,0
|
|
20241114,201600,27582589650,25500,25500,25500,25500,0
|
|
20241114,201500,27582589650,25500,25500,25500,25500,0
|
|
20241114,201400,27582589650,25500,25500,25500,25500,0
|
|
20241114,201300,27582589650,25500,25500,25500,25500,0
|
|
20241114,201200,27582589650,25500,25500,25500,25500,0
|
|
20241114,201100,27582589650,25500,25500,25500,25500,0
|
|
20241114,201000,27582589650,25500,25500,25500,25500,0
|
|
20241114,200900,27582589650,25500,25500,25500,25500,0
|
|
20241114,200800,27582589650,25500,25500,25500,25500,0
|
|
20241114,200700,27582589650,25500,25500,25500,25500,0
|
|
20241114,200600,27582589650,25500,25500,25500,25500,0
|
|
20241114,200500,27582589650,25500,25500,25500,25500,0
|
|
20241114,200400,27582589650,25500,25500,25500,25500,0
|
|
20241114,200300,27582589650,25500,25500,25500,25500,0
|
|
20241114,200200,27582589650,25500,25500,25500,25500,0
|
|
20241114,200100,27582589650,25500,25500,25500,25500,0
|
|
20241114,200000,27582589650,25500,25500,25500,25500,0
|
|
20241114,195900,27582589650,25500,25500,25500,25500,0
|
|
20241114,195800,27582589650,25500,25500,25500,25500,0
|
|
20241114,195700,27582589650,25500,25500,25500,25500,0
|
|
20241114,195600,27582589650,25500,25500,25500,25500,0
|
|
20241114,195500,27582589650,25500,25500,25500,25500,0
|
|
20241114,195400,27582589650,25500,25500,25500,25500,17836
|
|
20241114,195300,27582589650,25500,25500,25500,25500,0
|
|
20241114,195200,27582589650,25500,25500,25500,25500,0
|
|
20241114,195100,27582589650,25500,25500,25500,25500,0
|
|
20241114,195000,27582589650,25500,25500,25500,25500,0
|
|
20241114,194900,27582589650,25500,25500,25500,25500,0
|
|
20241114,194800,27582589650,25500,25500,25500,25500,0
|
|
20241114,194700,27582589650,25500,25500,25500,25500,0
|
|
20241114,194600,27582589650,25500,25500,25500,25500,0
|
|
20241114,194500,27582589650,25500,25500,25500,25500,0
|
|
20241114,194400,27582589650,25500,25500,25500,25500,0
|
|
20241114,194300,27582589650,25500,25500,25500,25500,0
|
|
20241114,194200,27582589650,25500,25500,25500,25500,0
|
|
20241114,194100,27582589650,25500,25500,25500,25500,0
|
|
20241114,194000,27582589650,25500,25500,25500,25500,0
|
|
20241114,193900,27582589650,25500,25500,25500,25500,0
|
|
20241114,193800,27582589650,25500,25500,25500,25500,0
|
|
20241114,193700,27582589650,25500,25500,25500,25500,0
|
|
20241114,193600,27582589650,25500,25500,25500,25500,0
|
|
20241114,193500,27582589650,25500,25500,25500,25500,0
|
|
20241114,193400,27582589650,25500,25500,25500,25500,0
|
|
20241114,193300,27582589650,25500,25500,25500,25500,0
|
|
20241114,193200,27582589650,25500,25500,25500,25500,0
|
|
20241114,193100,27582589650,25500,25500,25500,25500,0
|
|
20241114,193000,27582589650,25500,25500,25500,25500,0
|
|
20241114,192900,27582589650,25500,25500,25500,25500,0
|
|
20241114,192800,27582589650,25500,25500,25500,25500,0
|
|
20241114,192700,27582589650,25500,25500,25500,25500,0
|
|
20241114,192600,27582589650,25500,25500,25500,25500,0
|
|
20241114,192500,27582589650,25500,25500,25500,25500,0
|
|
20241114,192400,27582589650,25500,25500,25500,25500,17836
|
|
20241114,192300,27582589650,25500,25500,25500,25500,0
|
|
20241114,192200,27582589650,25500,25500,25500,25500,0
|
|
20241114,192100,27582589650,25500,25500,25500,25500,0
|
|
20241114,192000,27582589650,25500,25500,25500,25500,0
|
|
20241114,191900,27582589650,25500,25500,25500,25500,0
|
|
20241114,191800,27582589650,25500,25500,25500,25500,0
|
|
20241114,191700,27582589650,25500,25500,25500,25500,0
|
|
20241114,191600,27582589650,25500,25500,25500,25500,0
|
|
20241114,191500,27582589650,25500,25500,25500,25500,0
|
|
20241114,191400,27582589650,25500,25500,25500,25500,0
|
|
20241114,191300,27582589650,25500,25500,25500,25500,0
|
|
20241114,191200,27582589650,25500,25500,25500,25500,0
|
|
20241114,191100,27582589650,25500,25500,25500,25500,0
|
|
20241114,191000,27582589650,25500,25500,25500,25500,0
|
|
20241114,190900,27582589650,25500,25500,25500,25500,0
|
|
20241114,190800,27582589650,25500,25500,25500,25500,0
|
|
20241114,190700,27582589650,25500,25500,25500,25500,0
|
|
20241114,190600,27582589650,25500,25500,25500,25500,0
|
|
20241114,190500,27582589650,25500,25500,25500,25500,0
|
|
20241114,190400,27582589650,25500,25500,25500,25500,0
|
|
20241114,190300,27582589650,25500,25500,25500,25500,0
|
|
20241114,190200,27582589650,25500,25500,25500,25500,0
|
|
20241114,190100,27582589650,25500,25500,25500,25500,0
|
|
20241114,190000,27582589650,25500,25500,25500,25500,0
|
|
20241114,185900,27582589650,25500,25500,25500,25500,0
|
|
20241114,185800,27582589650,25500,25500,25500,25500,0
|
|
20241114,185700,27582589650,25500,25500,25500,25500,0
|
|
20241114,185600,27582589650,25500,25500,25500,25500,0
|
|
20241114,185500,27582589650,25500,25500,25500,25500,0
|
|
20241114,185400,27582589650,25500,25500,25500,25500,17836
|
|
20241114,185300,27582589650,25500,25500,25500,25500,0
|
|
20241114,185200,27582589650,25500,25500,25500,25500,0
|
|
20241114,185100,27582589650,25500,25500,25500,25500,0
|
|
20241114,185000,27582589650,25500,25500,25500,25500,0
|
|
20241114,184900,27582589650,25500,25500,25500,25500,0
|
|
20241114,184800,27582589650,25500,25500,25500,25500,0
|
|
20241114,184700,27582589650,25500,25500,25500,25500,0
|
|
20241114,184600,27582589650,25500,25500,25500,25500,0
|
|
20241114,184500,27582589650,25500,25500,25500,25500,0
|
|
20241114,184400,27582589650,25500,25500,25500,25500,0
|
|
20241114,184300,27582589650,25500,25500,25500,25500,0
|
|
20241114,184200,27582589650,25500,25500,25500,25500,0
|
|
20241114,184100,27582589650,25500,25500,25500,25500,0
|
|
20241114,184000,27582589650,25500,25500,25500,25500,0
|
|
20241114,183900,27582589650,25500,25500,25500,25500,0
|
|
20241114,183800,27582589650,25500,25500,25500,25500,0
|
|
20241114,183700,27582589650,25500,25500,25500,25500,0
|
|
20241114,183600,27582589650,25500,25500,25500,25500,0
|
|
20241114,183500,27582589650,25500,25500,25500,25500,0
|
|
20241114,183400,27582589650,25500,25500,25500,25500,0
|
|
20241114,183300,27582589650,25500,25500,25500,25500,0
|
|
20241114,183200,27582589650,25500,25500,25500,25500,0
|
|
20241114,183100,27582589650,25500,25500,25500,25500,0
|
|
20241114,183000,27582589650,25500,25500,25500,25500,0
|
|
20241114,182900,27582589650,25500,25500,25500,25500,0
|
|
20241114,182800,27582589650,25500,25500,25500,25500,0
|
|
20241114,182700,27582589650,25500,25500,25500,25500,0
|
|
20241114,182600,27582589650,25500,25500,25500,25500,0
|
|
20241114,182500,27582589650,25500,25500,25500,25500,0
|
|
20241114,182400,27582589650,25500,25500,25500,25500,17836
|
|
20241114,182300,27582589650,25500,25500,25500,25500,0
|
|
20241114,182200,27582589650,25500,25500,25500,25500,0
|
|
20241114,182100,27582589650,25500,25500,25500,25500,0
|
|
20241114,182000,27582589650,25500,25500,25500,25500,0
|
|
20241114,181900,27582589650,25500,25500,25500,25500,0
|
|
20241114,181800,27582589650,25500,25500,25500,25500,0
|
|
20241114,181700,27582589650,25500,25500,25500,25500,0
|
|
20241114,181600,27582589650,25500,25500,25500,25500,0
|
|
20241114,181500,27582589650,25500,25500,25500,25500,0
|
|
20241114,181400,27582589650,25500,25500,25500,25500,0
|
|
20241114,181300,27582589650,25500,25500,25500,25500,0
|
|
20241114,181200,27582589650,25500,25500,25500,25500,0
|
|
20241114,181100,27582589650,25500,25500,25500,25500,0
|
|
20241114,181000,27582589650,25500,25500,25500,25500,0
|
|
20241114,180900,27582589650,25500,25500,25500,25500,0
|
|
20241114,180800,27582589650,25500,25500,25500,25500,0
|
|
20241114,180700,27582589650,25500,25500,25500,25500,0
|
|
20241114,180600,27582589650,25500,25500,25500,25500,0
|
|
20241114,180500,27582589650,25500,25500,25500,25500,0
|
|
20241114,180400,27582589650,25500,25500,25500,25500,0
|
|
20241114,180300,27582589650,25500,25500,25500,25500,0
|
|
20241114,180200,27582589650,25500,25500,25500,25500,0
|
|
20241114,180100,27582589650,25500,25500,25500,25500,0
|
|
20241114,180000,27582589650,25500,25500,25500,25500,0
|
|
20241114,175900,27582589650,25500,25500,25500,25500,0
|
|
20241114,175800,27582589650,25500,25500,25500,25500,0
|
|
20241114,175700,27582589650,25500,25500,25500,25500,0
|
|
20241114,175600,27582589650,25500,25500,25500,25500,0
|
|
20241114,175500,27582589650,25500,25500,25500,25500,0
|
|
20241114,175400,27582589650,25500,25500,25500,25500,17836
|
|
20241114,175300,27582589650,25500,25500,25500,25500,0
|
|
20241114,175200,27582589650,25500,25500,25500,25500,0
|
|
20241114,175100,27582589650,25500,25500,25500,25500,0
|
|
20241114,175000,27582589650,25500,25500,25500,25500,0
|
|
20241114,174900,27582589650,25500,25500,25500,25500,0
|
|
20241114,174800,27582589650,25500,25500,25500,25500,0
|
|
20241114,174700,27582589650,25500,25500,25500,25500,0
|
|
20241114,174600,27582589650,25500,25500,25500,25500,0
|
|
20241114,174500,27582589650,25500,25500,25500,25500,0
|
|
20241114,174400,27582589650,25500,25500,25500,25500,0
|
|
20241114,174300,27582589650,25500,25500,25500,25500,0
|
|
20241114,174200,27582589650,25500,25500,25500,25500,0
|
|
20241114,174100,27582589650,25500,25500,25500,25500,0
|
|
20241114,174000,27582589650,25500,25500,25500,25500,0
|
|
20241114,173900,27582589650,25500,25500,25500,25500,0
|
|
20241114,173800,27582589650,25500,25500,25500,25500,0
|
|
20241114,173700,27582589650,25500,25500,25500,25500,0
|
|
20241114,173600,27582589650,25500,25500,25500,25500,0
|
|
20241114,173500,27582589650,25500,25500,25500,25500,0
|
|
20241114,173400,27582589650,25500,25500,25500,25500,0
|
|
20241114,173300,27582589650,25500,25500,25500,25500,0
|
|
20241114,173200,27582589650,25500,25500,25500,25500,0
|
|
20241114,173100,27582589650,25500,25500,25500,25500,0
|
|
20241114,173000,27582589650,25500,25500,25500,25500,0
|
|
20241114,172900,27582589650,25500,25500,25500,25500,0
|
|
20241114,172800,27582589650,25500,25500,25500,25500,0
|
|
20241114,172700,27582589650,25500,25500,25500,25500,0
|
|
20241114,172600,27582589650,25500,25500,25500,25500,0
|
|
20241114,172500,27582589650,25500,25500,25500,25500,0
|
|
20241114,172400,27582589650,25500,25500,25500,25500,17836
|
|
20241114,172300,27582589650,25500,25500,25500,25500,0
|
|
20241114,172200,27582589650,25500,25500,25500,25500,0
|
|
20241114,172100,27582589650,25500,25500,25500,25500,0
|
|
20241114,172000,27582589650,25500,25500,25500,25500,0
|
|
20241114,171900,27582589650,25500,25500,25500,25500,0
|
|
20241114,171800,27582589650,25500,25500,25500,25500,0
|
|
20241114,171700,27582589650,25500,25500,25500,25500,0
|
|
20241114,171600,27582589650,25500,25500,25500,25500,0
|
|
20241114,171500,27582589650,25500,25500,25500,25500,0
|
|
20241114,171400,27582589650,25500,25500,25500,25500,0
|
|
20241114,171300,27582589650,25500,25500,25500,25500,0
|
|
20241114,171200,27582589650,25500,25500,25500,25500,0
|
|
20241114,171100,27582589650,25500,25500,25500,25500,0
|
|
20241114,171000,27582589650,25500,25500,25500,25500,0
|
|
20241114,170900,27582589650,25500,25500,25500,25500,0
|
|
20241114,170800,27582589650,25500,25500,25500,25500,0
|
|
20241114,170700,27582589650,25500,25500,25500,25500,0
|
|
20241114,170600,27582589650,25500,25500,25500,25500,0
|
|
20241114,170500,27582589650,25500,25500,25500,25500,0
|
|
20241114,170400,27582589650,25500,25500,25500,25500,0
|
|
20241114,170300,27582589650,25500,25500,25500,25500,0
|
|
20241114,170200,27582589650,25500,25500,25500,25500,0
|
|
20241114,170100,27582589650,25500,25500,25500,25500,0
|
|
20241114,170000,27582589650,25500,25500,25500,25500,0
|
|
20241114,165900,27582589650,25500,25500,25500,25500,0
|
|
20241114,165800,27582589650,25500,25500,25500,25500,0
|
|
20241114,165700,27582589650,25500,25500,25500,25500,0
|
|
20241114,165600,27582589650,25500,25500,25500,25500,0
|
|
20241114,165500,27582589650,25500,25500,25500,25500,0
|
|
20241114,165400,27582589650,25500,25500,25500,25500,17836
|
|
20241114,165300,27582589650,25500,25500,25500,25500,0
|
|
20241114,165200,27582589650,25500,25500,25500,25500,0
|
|
20241114,165100,27582589650,25500,25500,25500,25500,0
|
|
20241114,165000,27582589650,25500,25500,25500,25500,0
|
|
20241114,164900,27582589650,25500,25500,25500,25500,0
|
|
20241114,164800,27582589650,25500,25500,25500,25500,0
|
|
20241114,164700,27582589650,25500,25500,25500,25500,0
|
|
20241114,164600,27582589650,25500,25500,25500,25500,0
|
|
20241114,164500,27582589650,25500,25500,25500,25500,0
|
|
20241114,164400,27582589650,25500,25500,25500,25500,0
|
|
20241114,164300,27582589650,25500,25500,25500,25500,0
|
|
20241114,164200,27582589650,25500,25500,25500,25500,0
|
|
20241114,164100,27582589650,25500,25500,25500,25500,0
|
|
20241114,164000,27582589650,25500,25500,25500,25500,0
|
|
20241114,163900,27582589650,25500,25500,25500,25500,0
|
|
20241114,163800,27582589650,25500,25500,25500,25500,0
|
|
20241114,163700,27582589650,25500,25500,25500,25500,0
|
|
20241114,163600,27582589650,25500,25500,25500,25500,0
|
|
20241114,163500,27582589650,25500,25500,25500,25500,0
|
|
20241114,163400,27582589650,25500,25500,25500,25500,0
|
|
20241114,163300,27582589650,25500,25500,25500,25500,0
|
|
20241114,163200,27582589650,25500,25500,25500,25500,0
|
|
20241114,163100,27582589650,25500,25500,25500,25500,0
|
|
20241114,163000,27582589650,25500,25500,25500,25500,17836
|
|
20241114,162900,27127771650,25300,25300,25300,25300,0
|
|
20241114,162800,27127771650,25300,25300,25300,25300,0
|
|
20241114,162700,27127771650,25300,25300,25300,25300,0
|
|
20241114,162600,27127771650,25300,25300,25300,25300,0
|
|
20241114,162500,27127771650,25300,25300,25300,25300,0
|
|
20241114,162400,27127771650,25300,25300,25300,25300,0
|
|
20241114,162300,27127771650,25300,25300,25300,25300,0
|
|
20241114,162200,27127771650,25300,25300,25300,25300,0
|
|
20241114,162100,27127771650,25300,25300,25300,25300,0
|
|
20241114,162000,27127771650,25300,25300,25300,25300,0
|
|
20241114,161900,27127771650,25300,25300,25350,25200,2745
|
|
20241114,161800,27058405100,25250,25300,25350,25250,1019
|
|
20241114,161700,27032605500,25300,25300,25300,25150,1066
|
|
20241114,161600,27005721350,25350,25400,25400,25300,2027
|
|
20241114,161500,26954314600,25400,25150,25450,25100,5423
|
|
20241114,161400,26817350650,25150,24950,25200,24950,3583
|
|
20241114,161300,26727449000,24950,24850,25000,24850,2739
|
|
20241114,161200,26659210950,24850,24900,24900,24800,1448
|
|
20241114,161100,26623207350,24900,24900,24900,24850,1002
|
|
20241114,161000,26598296150,24900,24850,24900,24800,2788
|
|
20241114,160900,26529011750,24900,24900,24900,24850,1320
|
|
20241114,160800,26496182450,24850,24900,24900,24800,2472
|
|
20241114,160700,26434783050,24850,24850,24900,24800,3552
|
|
20241114,160600,26346533300,24850,24950,24950,24850,1106
|
|
20241114,160500,26318993550,24950,24900,25000,24900,3106
|
|
20241114,160400,26241572200,24950,25100,25100,24850,7909
|
|
20241114,160300,26044210900,25100,25150,25150,25050,1598
|
|
20241114,160200,26004156650,25150,25050,25200,25000,1473
|
|
20241114,160100,25967194550,25000,25100,25150,25000,7258
|
|
20241114,160000,25785150250,25100,25150,25200,25100,1857
|
|
20241114,155900,25738462850,25200,25200,25350,25150,1794
|
|
20241114,155800,25693169850,25250,25200,25250,25150,2017
|
|
20241114,155700,25642312200,25150,25150,25200,25150,2039
|
|
20241114,155600,25591001700,25150,25300,25300,25100,5394
|
|
20241114,155500,25455360650,25300,25300,25300,25150,5468
|
|
20241114,155400,25317509800,25300,25300,25300,25250,331
|
|
20241114,155300,25309144150,25250,25350,25400,25250,4125
|
|
20241114,155200,25204789550,25350,25350,25350,25300,774
|
|
20241114,155100,25185179300,25350,25400,25400,25300,644
|
|
20241114,155000,25168846600,25400,25350,25400,25350,586
|
|
20241114,154900,25153987600,25400,25400,25400,25350,139
|
|
20241114,154800,25150460500,25350,25400,25400,25350,1325
|
|
20241114,154700,25116860300,25450,25500,25500,25350,4330
|
|
20241114,154600,25006840550,25500,25500,25550,25450,682
|
|
20241114,154500,24989441500,25550,25500,25550,25450,596
|
|
20241114,154400,24974236750,25500,25550,25550,25450,710
|
|
20241114,154300,24956153400,25600,25550,25600,25500,590
|
|
20241114,154200,24941082050,25600,25500,25600,25500,1018
|
|
20241114,154100,24915116100,25550,25550,25600,25550,385
|
|
20241114,154000,24905267150,25550,25550,25550,25500,192
|
|
20241114,153900,24900363050,25550,25550,25650,25450,1265
|
|
20241114,153800,24868042050,25550,25450,25550,25400,1401
|
|
20241114,153700,24832366450,25400,25550,25600,25400,3701
|
|
20241114,153600,24738034000,25550,25650,25650,25550,591
|
|
20241114,153500,24722897450,25650,25650,25700,25600,606
|
|
20241114,153400,24707347650,25650,25650,25650,25600,665
|
|
20241114,153300,24690291050,25650,25700,25700,25650,1029
|
|
20241114,153200,24663864250,25650,25650,25700,25600,1189
|
|
20241114,153100,24633344150,25650,25650,25650,25600,483
|
|
20241114,153000,24620970300,25650,25650,25700,25650,361
|
|
20241114,152900,24611709900,25650,25650,25700,25600,778
|
|
20241114,152800,24591771000,25550,25600,25750,25550,2395
|
|
20241114,152700,24530327250,25600,25600,25650,25550,1631
|
|
20241114,152600,24488596700,25550,25500,25600,25500,985
|
|
20241114,152500,24463449900,25550,25550,25600,25500,415
|
|
20241114,152400,24452851200,25550,25550,25600,25550,1227
|
|
20241114,152300,24421497950,25550,25450,25550,25450,1819
|
|
20241114,152200,24375113900,25500,25500,25500,25450,458
|
|
20241114,152100,24363436850,25500,25450,25500,25400,991
|
|
20241114,152000,24338226650,25450,25400,25450,25350,3211
|
|
20241114,151900,24256611700,25450,25500,25500,25400,1478
|
|
20241114,151800,24219020300,25500,25450,25500,25450,781
|
|
20241114,151700,24199112200,25500,25450,25500,25400,1122
|
|
20241114,151600,24170528900,25350,25400,25450,25350,2981
|
|
20241114,151500,24094869350,25400,25500,25500,25350,2227
|
|
20241114,151400,24038306750,25500,25500,25500,25350,4091
|
|
20241114,151300,23934370850,25500,25350,25500,25350,11250
|
|
20241114,151200,23648702050,25400,25400,25400,25350,1732
|
|
20241114,151100,23604770000,25350,25400,25400,25350,2700
|
|
20241114,151000,23536259750,25400,25450,25450,25350,4740
|
|
20241114,150900,23415771300,25400,25350,25450,25300,3514
|
|
20241114,150800,23326692750,25400,25450,25450,25350,6897
|
|
20241114,150700,23151545700,25450,25450,25500,25400,2392
|
|
20241114,150600,23090670950,25450,25550,25550,25450,1137
|
|
20241114,150500,23061669700,25550,25600,25600,25550,385
|
|
20241114,150400,23051830550,25600,25500,25600,25500,963
|
|
20241114,150300,23027244350,25550,25500,25550,25500,423
|
|
20241114,150200,23016456750,25500,25500,25550,25500,252
|
|
20241114,150100,23010025200,25500,25550,25550,25450,1573
|
|
20241114,150000,22969922900,25500,25700,25700,25450,2866
|
|
20241114,145900,22896678850,25700,25700,25750,25650,636
|
|
20241114,145800,22880347950,25750,25800,25800,25700,774
|
|
20241114,145700,22860433100,25800,25550,25800,25550,3890
|
|
20241114,145600,22760677350,25550,25450,25550,25400,3202
|
|
20241114,145500,22679118100,25400,25450,25450,25400,2693
|
|
20241114,145400,22610694900,25400,25450,25450,25400,522
|
|
20241114,145300,22597428850,25400,25450,25500,25400,2191
|
|
20241114,145200,22541677900,25500,25500,25550,25450,1100
|
|
20241114,145100,22513640050,25500,25550,25550,25500,2385
|
|
20241114,145000,22452774350,25550,25550,25550,25450,654
|
|
20241114,144900,22436096100,25600,25600,25600,25450,6106
|
|
20241114,144800,22280412500,25550,25600,25600,25500,2114
|
|
20241114,144700,22226404350,25550,25600,25600,25550,517
|
|
20241114,144600,22213185750,25600,25550,25600,25500,4060
|
|
20241114,144500,22109375500,25550,25600,25600,25550,4669
|
|
20241114,144400,21990016000,25600,25700,25700,25600,5853
|
|
20241114,144300,21840025000,25650,25750,25800,25650,1919
|
|
20241114,144200,21790693950,25800,25800,25800,25750,659
|
|
20241114,144100,21773692150,25800,25700,25800,25700,1042
|
|
20241114,144000,21746872200,25700,25700,25700,25700,1099
|
|
20241114,143900,21718627900,25750,25700,25750,25700,574
|
|
20241114,143800,21703868750,25700,25750,25750,25700,1470
|
|
20241114,143700,21666073700,25700,25750,25800,25700,992
|
|
20241114,143600,21640541550,25700,25750,25750,25700,491
|
|
20241114,143500,21627915850,25750,25700,25750,25650,2094
|
|
20241114,143400,21574090600,25700,25650,25700,25650,1161
|
|
20241114,143300,21544288650,25650,25700,25750,25650,529
|
|
20241114,143200,21530703550,25700,25700,25750,25650,1180
|
|
20241114,143100,21500372500,25750,25800,25850,25700,1295
|
|
20241114,143000,21467036300,25800,25750,25850,25750,1647
|
|
20241114,142900,21424567750,25850,25700,25850,25650,7673
|
|
20241114,142800,21227508950,25700,25800,25900,25700,10004
|
|
20241114,142700,20969784300,25850,25850,25900,25800,1665
|
|
20241114,142600,20926767450,25850,25900,25900,25800,1346
|
|
20241114,142500,20891997600,25800,25800,25900,25800,2507
|
|
20241114,142400,20827186900,25850,25900,25900,25800,4513
|
|
20241114,142300,20710567650,25850,25900,25950,25850,1787
|
|
20241114,142200,20664292950,25900,25900,25950,25900,266
|
|
20241114,142100,20657394100,25900,25900,25950,25850,1379
|
|
20241114,142000,20621703700,25900,25900,25900,25850,1341
|
|
20241114,141900,20586993700,25900,25950,25950,25900,577
|
|
20241114,141800,20572046750,25900,25950,25950,25900,2388
|
|
20241114,141700,20510194050,25950,25900,25950,25850,1288
|
|
20241114,141600,20476836500,25900,25950,26000,25850,5430
|
|
20241114,141500,20336136250,25950,26000,26000,25950,581
|
|
20241114,141400,20321052550,26000,25950,26050,25950,3037
|
|
20241114,141300,20242188300,26050,26000,26050,25900,2558
|
|
20241114,141200,20175747600,26000,26050,26050,26000,926
|
|
20241114,141100,20151631450,26050,26050,26050,26050,350
|
|
20241114,141000,20142513950,26050,26050,26100,26000,339
|
|
20241114,140900,20133680700,26050,26050,26100,26050,359
|
|
20241114,140800,20124324250,26050,26050,26050,26050,214
|
|
20241114,140700,20118749550,26050,26050,26100,26000,847
|
|
20241114,140600,20096689650,26050,25950,26050,25950,1031
|
|
20241114,140500,20069923200,25950,26050,26050,25900,2994
|
|
20241114,140400,19992167700,26050,26100,26100,26050,697
|
|
20241114,140300,19974004600,26100,26200,26200,26100,1595
|
|
20241114,140200,19932345550,26200,26250,26250,26150,567
|
|
20241114,140100,19917495850,26250,26150,26250,26150,1038
|
|
20241114,140000,19890315800,26150,26050,26150,26050,953
|
|
20241114,135900,19865463200,26050,26100,26100,26000,1095
|
|
20241114,135800,19836936450,26050,26000,26050,26000,856
|
|
20241114,135700,19814661950,26000,26000,26050,26000,1658
|
|
20241114,135600,19771550250,25950,26000,26050,25950,2164
|
|
20241114,135500,19715292450,26000,25950,26050,25950,454
|
|
20241114,135400,19703488900,25950,25900,25950,25900,2811
|
|
20241114,135300,19630668850,25850,26100,26100,25850,9322
|
|
20241114,135200,19388584550,26100,26150,26150,26050,1042
|
|
20241114,135100,19361422050,26150,26100,26150,26100,1068
|
|
20241114,135000,19333538600,26150,26150,26150,26100,473
|
|
20241114,134900,19321172650,26150,26200,26250,26150,577
|
|
20241114,134800,19306076400,26250,26250,26300,26200,534
|
|
20241114,134700,19292056800,26250,26150,26250,26100,896
|
|
20241114,134600,19268590100,26150,26100,26150,26100,1066
|
|
20241114,134500,19240728250,26100,26100,26150,26100,584
|
|
20241114,134400,19225480050,26150,26150,26150,26100,841
|
|
20241114,134300,19203521950,26150,26150,26200,26100,1599
|
|
20241114,134200,19161720450,26150,26050,26200,26000,2104
|
|
20241114,134100,19106810450,26050,26050,26100,26000,3632
|
|
20241114,134000,19012303600,26050,26050,26100,26000,3602
|
|
20241114,133900,18918487000,26050,25900,26100,25900,1883
|
|
20241114,133800,18869573350,25850,26200,26200,25850,18636
|
|
20241114,133700,18384822050,26200,26350,26350,26150,7400
|
|
20241114,133600,18191209150,26200,26350,26350,26200,10051
|
|
20241114,133500,17927341600,26350,26500,26500,26350,1800
|
|
20241114,133400,17879830650,26500,26350,26500,26300,1066
|
|
20241114,133300,17851713950,26400,26450,26500,26300,5022
|
|
20241114,133200,17719332300,26450,26500,26500,26450,535
|
|
20241114,133100,17705154900,26500,26400,26500,26400,776
|
|
20241114,133000,17684641900,26450,26400,26450,26350,611
|
|
20241114,132900,17668509250,26400,26500,26500,26400,3578
|
|
20241114,132800,17574024050,26450,26450,26550,26400,1113
|
|
20241114,132700,17544603150,26450,26450,26550,26400,740
|
|
20241114,132600,17525015200,26450,26500,26550,26400,3215
|
|
20241114,132500,17439944800,26500,26650,26700,26500,2096
|
|
20241114,132400,17384182150,26650,26750,26750,26650,486
|
|
20241114,132300,17371195250,26750,26700,26850,26700,872
|
|
20241114,132200,17347859300,26850,26500,27050,26500,11159
|
|
20241114,132100,17047230900,26500,26500,26550,26500,519
|
|
20241114,132000,17033471250,26500,26500,26550,26450,560
|
|
20241114,131900,17018634900,26500,26450,26550,26450,850
|
|
20241114,131800,16996103750,26450,26500,26550,26450,938
|
|
20241114,131700,16971279950,26500,26550,26600,26450,2781
|
|
20241114,131600,16897566650,26550,26650,26650,26550,191
|
|
20241114,131500,16892489150,26600,26600,26600,26550,853
|
|
20241114,131400,16869816050,26600,26600,26800,26550,1438
|
|
20241114,131300,16831509150,26600,26700,26750,26600,1313
|
|
20241114,131200,16796490750,26750,26600,26750,26600,889
|
|
20241114,131100,16772780800,26650,26600,26650,26550,614
|
|
20241114,131000,16756446000,26600,26550,26600,26550,851
|
|
20241114,130900,16733828150,26600,26600,26600,26550,374
|
|
20241114,130800,16723894450,26600,26600,26600,26550,205
|
|
20241114,130700,16718447000,26600,26550,26600,26550,403
|
|
20241114,130600,16707739600,26550,26600,26600,26550,1284
|
|
20241114,130500,16673610450,26600,26600,26650,26600,137
|
|
20241114,130400,16669962100,26600,26550,26650,26550,313
|
|
20241114,130300,16661638100,26550,26650,26650,26550,1319
|
|
20241114,130200,16626559800,26650,26750,26750,26650,2239
|
|
20241114,130100,16566803700,26750,26750,26800,26750,372
|
|
20241114,130000,16556848300,26750,26850,26850,26750,2182
|
|
20241114,125900,16498313700,26850,26900,26950,26850,869
|
|
20241114,125800,16474947650,26900,26850,26900,26850,850
|
|
20241114,125700,16452096200,26850,26800,26900,26800,1064
|
|
20241114,125600,16423527050,26800,26800,26850,26750,183
|
|
20241114,125500,16418621650,26800,26800,26850,26750,859
|
|
20241114,125400,16395596600,26800,26900,26950,26750,5111
|
|
20241114,125300,16258233600,26850,26750,26850,26750,1611
|
|
20241114,125200,16215066250,26750,26650,26800,26650,1992
|
|
20241114,125100,16161816200,26650,26600,26700,26600,729
|
|
20241114,125000,16142379700,26650,26600,26650,26600,758
|
|
20241114,124900,16122179900,26600,26550,26600,26550,398
|
|
20241114,124800,16111594000,26550,26550,26600,26550,438
|
|
20241114,124700,16099944100,26600,26600,26650,26500,2392
|
|
20241114,124600,16036379000,26600,26600,26650,26600,301
|
|
20241114,124500,16028369950,26600,26550,26650,26550,1074
|
|
20241114,124400,15999800550,26550,26550,26600,26500,772
|
|
20241114,124300,15979304500,26550,26500,26550,26500,68
|
|
20241114,124200,15977501350,26500,26500,26550,26500,687
|
|
20241114,124100,15959263800,26500,26500,26500,26450,1347
|
|
20241114,124000,15923585250,26450,26600,26600,26450,3078
|
|
20241114,123900,15841931550,26550,26600,26650,26550,1310
|
|
20241114,123800,15807109850,26600,26550,26650,26550,460
|
|
20241114,123700,15794874050,26550,26550,26600,26550,1022
|
|
20241114,123600,15767700200,26550,26550,26600,26550,173
|
|
20241114,123500,15763104800,26550,26550,26600,26550,200
|
|
20241114,123400,15757787850,26550,26550,26600,26550,230
|
|
20241114,123300,15751681250,26600,26600,26650,26550,1103
|
|
20241114,123200,15722357350,26600,26650,26650,26600,789
|
|
20241114,123100,15701357200,26600,26550,26650,26550,806
|
|
20241114,123000,15679901450,26550,26600,26650,26550,646
|
|
20241114,122900,15662717050,26650,26650,26700,26550,1257
|
|
20241114,122800,15629239550,26650,26600,26700,26600,737
|
|
20241114,122700,15609596150,26500,26600,26600,26500,328
|
|
20241114,122600,15600886650,26550,26550,26550,26500,700
|
|
20241114,122500,15582313900,26550,26650,26650,26500,622
|
|
20241114,122400,15565780250,26650,26550,26700,26500,1171
|
|
20241114,122300,15534648300,26550,26400,26550,26350,757
|
|
20241114,122200,15514641000,26400,26400,26450,26400,1255
|
|
20241114,122100,15481492250,26400,26350,26400,26350,898
|
|
20241114,122000,15457825850,26350,26350,26400,26300,824
|
|
20241114,121900,15436109450,26400,26400,26400,26350,249
|
|
20241114,121800,15429544500,26400,26400,26400,26350,303
|
|
20241114,121700,15421545800,26350,26400,26400,26350,931
|
|
20241114,121600,15396979650,26400,26400,26400,26350,786
|
|
20241114,121500,15376236200,26400,26450,26450,26350,405
|
|
20241114,121400,15365543900,26400,26450,26450,26400,74
|
|
20241114,121300,15363590250,26450,26400,26450,26400,386
|
|
20241114,121200,15353389700,26450,26350,26450,26300,309
|
|
20241114,121100,15345240100,26300,26450,26450,26300,2511
|
|
20241114,121000,15279031600,26450,26500,26500,26400,1261
|
|
20241114,120900,15245657200,26500,26500,26500,26450,947
|
|
20241114,120800,15220579950,26450,26400,26500,26400,481
|
|
20241114,120700,15207866900,26400,26300,26400,26250,5493
|
|
20241114,120600,15063437950,26250,26350,26350,26250,2465
|
|
20241114,120500,14998613900,26350,26400,26400,26350,230
|
|
20241114,120400,14992552100,26400,26450,26450,26400,302
|
|
20241114,120300,14984578600,26450,26450,26450,26400,478
|
|
20241114,120200,14971938550,26400,26350,26400,26350,321
|
|
20241114,120100,14963467450,26350,26400,26450,26350,346
|
|
20241114,120000,14954339750,26450,26500,26500,26450,179
|
|
20241114,115900,14949598750,26500,26250,26500,26250,2686
|
|
20241114,115800,14878767600,26300,26250,26300,26250,198
|
|
20241114,115700,14873562050,26250,26300,26300,26250,1172
|
|
20241114,115600,14842787100,26300,26250,26300,26200,1701
|
|
20241114,115500,14798155500,26250,26300,26350,26200,4170
|
|
20241114,115400,14688570050,26300,26350,26400,26300,1441
|
|
20241114,115300,14650635150,26350,26300,26350,26300,1367
|
|
20241114,115200,14614656500,26300,26250,26350,26250,1422
|
|
20241114,115100,14577284100,26250,26300,26350,26250,1365
|
|
20241114,115000,14541405000,26400,26400,26450,26250,5230
|
|
20241114,114900,14403861000,26400,26350,26400,26300,1287
|
|
20241114,114800,14369933900,26350,26400,26400,26350,1060
|
|
20241114,114700,14341995550,26400,26400,26450,26350,1007
|
|
20241114,114600,14315448450,26400,26450,26500,26400,626
|
|
20241114,114500,14298920300,26400,26500,26550,26400,1297
|
|
20241114,114400,14264625900,26500,26600,26600,26500,1433
|
|
20241114,114300,14226622900,26650,26550,26650,26550,510
|
|
20241114,114200,14213079500,26550,26600,26600,26550,227
|
|
20241114,114100,14207046400,26600,26650,26750,26600,836
|
|
20241114,114000,14184778450,26750,26750,26750,26650,765
|
|
20241114,113900,14164380300,26750,26750,26800,26750,223
|
|
20241114,113800,14158411650,26750,26800,26800,26700,509
|
|
20241114,113700,14144795000,26750,26800,26800,26700,1149
|
|
20241114,113600,14114046950,26800,26650,26800,26650,2853
|
|
20241114,113500,14037832750,26700,26700,26700,26650,427
|
|
20241114,113400,14026446400,26700,26600,26700,26600,617
|
|
20241114,113300,14009985500,26600,26600,26700,26600,1684
|
|
20241114,113200,13965125050,26600,26550,26600,26550,583
|
|
20241114,113100,13949619150,26550,26500,26600,26450,325
|
|
20241114,113000,13940992950,26500,26450,26550,26450,676
|
|
20241114,112900,13923096750,26450,26450,26450,26400,1315
|
|
20241114,112800,13888319150,26450,26350,26550,26300,2614
|
|
20241114,112700,13819293000,26350,26400,26450,26300,4170
|
|
20241114,112600,13709363500,26400,26450,26500,26400,1251
|
|
20241114,112500,13676269400,26500,26450,26500,26450,383
|
|
20241114,112400,13666132950,26500,26500,26550,26400,802
|
|
20241114,112300,13644918400,26500,26450,26600,26400,1107
|
|
20241114,112200,13615626050,26450,26650,26700,26400,811
|
|
20241114,112100,13594145100,26650,26450,26650,26400,3228
|
|
20241114,112000,13508677350,26450,26700,26700,26450,1982
|
|
20241114,111900,13456025550,26750,26700,26750,26650,1574
|
|
20241114,111800,13413990100,26700,26700,26800,26700,1075
|
|
20241114,111700,13385228150,26750,26650,26750,26650,933
|
|
20241114,111600,13360315900,26700,26550,26700,26550,2360
|
|
20241114,111500,13297532900,26550,26650,26650,26550,890
|
|
20241114,111400,13273896250,26650,26600,26650,26550,1106
|
|
20241114,111300,13244516350,26600,26600,26650,26500,1056
|
|
20241114,111200,13216441400,26650,26650,26700,26550,1130
|
|
20241114,111100,13186405500,26700,26700,26700,26450,3111
|
|
20241114,111000,13103724300,26700,26800,26800,26650,810
|
|
20241114,110900,13082067400,26800,26850,26950,26700,2477
|
|
20241114,110800,13015639550,26850,26700,26850,26700,2572
|
|
20241114,110700,12946684250,26700,26800,26800,26650,628
|
|
20241114,110600,12929925400,26800,26750,26800,26650,3042
|
|
20241114,110500,12848736050,26750,26800,26800,26750,865
|
|
20241114,110400,12825565650,26800,26800,26850,26750,526
|
|
20241114,110300,12811465600,26800,26750,26800,26750,609
|
|
20241114,110200,12795160400,26750,26750,26750,26600,567
|
|
20241114,110100,12780027200,26750,26750,26800,26700,944
|
|
20241114,110000,12754793200,26800,26700,26900,26700,4797
|
|
20241114,105900,12625943600,26750,26550,26800,26500,3127
|
|
20241114,105800,12542639850,26500,26500,26600,26500,1461
|
|
20241114,105700,12503923050,26500,26600,26650,26400,2764
|
|
20241114,105600,12430627750,26550,26500,26700,26500,1008
|
|
20241114,105500,12403816900,26500,26700,26850,26400,9983
|
|
20241114,105400,12138560300,26700,26800,26900,26700,2866
|
|
20241114,105300,12061766900,26800,26650,26800,26600,1819
|
|
20241114,105200,12013150150,26650,26650,26700,26600,990
|
|
20241114,105100,11986765650,26650,26600,26650,26550,1098
|
|
20241114,105000,11957551000,26650,26750,26750,26550,1451
|
|
20241114,104900,11918875700,26700,26800,26850,26650,4765
|
|
20241114,104800,11791237000,26800,26700,26850,26650,3995
|
|
20241114,104700,11684454100,26700,26600,26750,26600,1102
|
|
20241114,104600,11655073250,26650,26600,26700,26500,2393
|
|
20241114,104500,11591471200,26650,26650,26800,26550,5600
|
|
20241114,104400,11441926100,26650,26500,26800,26400,11450
|
|
20241114,104300,11137439600,26450,26450,26450,26300,3166
|
|
20241114,104200,11053880550,26400,26300,26500,26300,24169
|
|
20241114,104100,10416874650,26250,26350,26350,26250,1708
|
|
20241114,104000,10371927600,26300,26400,26500,26250,7776
|
|
20241114,103900,10167276250,26400,26200,26450,26100,9066
|
|
20241114,103800,9929947400,26250,26400,26500,26200,4960
|
|
20241114,103700,9799395000,26400,26300,26600,26250,9764
|
|
20241114,103600,9541204050,26350,26350,26400,26200,10322
|
|
20241114,103500,9269840950,26350,26200,26400,26150,17531
|
|
20241114,103400,8809230200,26200,26650,26750,26200,27571
|
|
20241114,103300,8081791500,26600,27050,27050,26600,11960
|
|
20241114,103200,7760928850,27100,27050,27100,26950,2101
|
|
20241114,103100,7704194000,27100,27100,27150,27000,5501
|
|
20241114,103000,7555250900,27150,27000,27150,27000,2591
|
|
20241114,102900,7485170400,27000,27000,27100,26950,6129
|
|
20241114,102800,7319806750,27000,27300,27300,27000,3976
|
|
20241114,102700,7211896150,27350,27150,27350,27100,4271
|
|
20241114,102600,7095487950,27150,26900,27200,26850,18026
|
|
20241114,102500,6608875450,26900,27350,27400,26850,15593
|
|
20241114,102400,6185774650,27350,27550,27550,27350,4077
|
|
20241114,102300,6073902850,27500,27350,28200,27250,13326
|
|
20241114,102200,5707374850,27350,27650,27750,27300,13483
|
|
20241114,102100,5337127700,27650,27950,28050,27650,3302
|
|
20241114,102000,5245328050,28050,27850,28050,27750,3044
|
|
20241114,101900,5160374000,27750,27900,27900,27750,4092
|
|
20241114,101800,5046473000,27900,28000,28050,27900,3223
|
|
20241114,101700,4956367550,27950,28050,28050,27950,2250
|
|
20241114,101600,4893359200,28000,28050,28150,28000,2493
|
|
20241114,101500,4823351200,28050,27900,28050,27850,4288
|
|
20241114,101400,4703628450,27850,28200,28250,27850,6542
|
|
20241114,101300,4520483850,28150,28050,28350,28050,3165
|
|
20241114,101200,4431279100,28150,28250,28300,28000,3240
|
|
20241114,101100,4340123350,28300,28650,28650,28250,7003
|
|
20241114,101000,4140617100,28600,28550,28850,28500,11268
|
|
20241114,100900,3817581950,28550,28350,28550,28050,12504
|
|
20241114,100800,3462679850,28350,27850,28450,27850,6526
|
|
20241114,100700,3278085600,27800,27750,27950,27550,6254
|
|
20241114,100600,3104883500,27750,28150,28150,27700,12706
|
|
20241114,100500,2750296500,28200,28250,28250,28100,6495
|
|
20241114,100400,2567481450,28300,28250,28500,28200,4098
|
|
20241114,100300,2451421750,28200,28450,28450,28200,6978
|
|
20241114,100200,2253463650,28400,28300,28750,28200,29321
|
|
20241114,100100,1419722700,28300,28000,28400,27750,13190
|
|
20241114,100000,1048568350,28100,27550,28500,27300,37843
|