719 lines
38 KiB
CSV
719 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,205600,2824652030,19250,19250,19250,19250,5170
|
|
20241113,205500,2824652030,19250,19250,19250,19250,0
|
|
20241113,205400,2824652030,19250,19250,19250,19250,0
|
|
20241113,205300,2824652030,19250,19250,19250,19250,0
|
|
20241113,205200,2824652030,19250,19250,19250,19250,0
|
|
20241113,205100,2824652030,19250,19250,19250,19250,0
|
|
20241113,205000,2824652030,19250,19250,19250,19250,0
|
|
20241113,204900,2824652030,19250,19250,19250,19250,0
|
|
20241113,204800,2824652030,19250,19250,19250,19250,0
|
|
20241113,204700,2824652030,19250,19250,19250,19250,0
|
|
20241113,204600,2824652030,19250,19250,19250,19250,0
|
|
20241113,204500,2824652030,19250,19250,19250,19250,0
|
|
20241113,204400,2824652030,19250,19250,19250,19250,0
|
|
20241113,204300,2824652030,19250,19250,19250,19250,0
|
|
20241113,204200,2824652030,19250,19250,19250,19250,0
|
|
20241113,204100,2824652030,19250,19250,19250,19250,0
|
|
20241113,204000,2824652030,19250,19250,19250,19250,0
|
|
20241113,203900,2824652030,19250,19250,19250,19250,0
|
|
20241113,203800,2824652030,19250,19250,19250,19250,0
|
|
20241113,203700,2824652030,19250,19250,19250,19250,0
|
|
20241113,203600,2824652030,19250,19250,19250,19250,0
|
|
20241113,203500,2824652030,19250,19250,19250,19250,0
|
|
20241113,203400,2824652030,19250,19250,19250,19250,0
|
|
20241113,203300,2824652030,19250,19250,19250,19250,0
|
|
20241113,203200,2824652030,19250,19250,19250,19250,0
|
|
20241113,203100,2824652030,19250,19250,19250,19250,0
|
|
20241113,203000,2824652030,19250,19250,19250,19250,0
|
|
20241113,202900,2824652030,19250,19250,19250,19250,0
|
|
20241113,202800,2824652030,19250,19250,19250,19250,0
|
|
20241113,202700,2824652030,19250,19250,19250,19250,0
|
|
20241113,202600,2824652030,19250,19250,19250,19250,5170
|
|
20241113,202500,2824652030,19250,19250,19250,19250,0
|
|
20241113,202400,2824652030,19250,19250,19250,19250,0
|
|
20241113,202300,2824652030,19250,19250,19250,19250,0
|
|
20241113,202200,2824652030,19250,19250,19250,19250,0
|
|
20241113,202100,2824652030,19250,19250,19250,19250,0
|
|
20241113,202000,2824652030,19250,19250,19250,19250,0
|
|
20241113,201900,2824652030,19250,19250,19250,19250,0
|
|
20241113,201800,2824652030,19250,19250,19250,19250,0
|
|
20241113,201700,2824652030,19250,19250,19250,19250,0
|
|
20241113,201600,2824652030,19250,19250,19250,19250,0
|
|
20241113,201500,2824652030,19250,19250,19250,19250,0
|
|
20241113,201400,2824652030,19250,19250,19250,19250,0
|
|
20241113,201300,2824652030,19250,19250,19250,19250,0
|
|
20241113,201200,2824652030,19250,19250,19250,19250,0
|
|
20241113,201100,2824652030,19250,19250,19250,19250,0
|
|
20241113,201000,2824652030,19250,19250,19250,19250,0
|
|
20241113,200900,2824652030,19250,19250,19250,19250,0
|
|
20241113,200800,2824652030,19250,19250,19250,19250,0
|
|
20241113,200700,2824652030,19250,19250,19250,19250,0
|
|
20241113,200600,2824652030,19250,19250,19250,19250,0
|
|
20241113,200500,2824652030,19250,19250,19250,19250,0
|
|
20241113,200400,2824652030,19250,19250,19250,19250,0
|
|
20241113,200300,2824652030,19250,19250,19250,19250,0
|
|
20241113,200200,2824652030,19250,19250,19250,19250,0
|
|
20241113,200100,2824652030,19250,19250,19250,19250,0
|
|
20241113,200000,2824652030,19250,19250,19250,19250,0
|
|
20241113,195900,2824652030,19250,19250,19250,19250,0
|
|
20241113,195800,2824652030,19250,19250,19250,19250,0
|
|
20241113,195700,2824652030,19250,19250,19250,19250,0
|
|
20241113,195600,2824652030,19250,19250,19250,19250,5170
|
|
20241113,195500,2824652030,19250,19250,19250,19250,0
|
|
20241113,195400,2824652030,19250,19250,19250,19250,0
|
|
20241113,195300,2824652030,19250,19250,19250,19250,0
|
|
20241113,195200,2824652030,19250,19250,19250,19250,0
|
|
20241113,195100,2824652030,19250,19250,19250,19250,0
|
|
20241113,195000,2824652030,19250,19250,19250,19250,0
|
|
20241113,194900,2824652030,19250,19250,19250,19250,0
|
|
20241113,194800,2824652030,19250,19250,19250,19250,0
|
|
20241113,194700,2824652030,19250,19250,19250,19250,0
|
|
20241113,194600,2824652030,19250,19250,19250,19250,0
|
|
20241113,194500,2824652030,19250,19250,19250,19250,0
|
|
20241113,194400,2824652030,19250,19250,19250,19250,0
|
|
20241113,194300,2824652030,19250,19250,19250,19250,0
|
|
20241113,194200,2824652030,19250,19250,19250,19250,0
|
|
20241113,194100,2824652030,19250,19250,19250,19250,0
|
|
20241113,194000,2824652030,19250,19250,19250,19250,0
|
|
20241113,193900,2824652030,19250,19250,19250,19250,0
|
|
20241113,193800,2824652030,19250,19250,19250,19250,0
|
|
20241113,193700,2824652030,19250,19250,19250,19250,0
|
|
20241113,193600,2824652030,19250,19250,19250,19250,0
|
|
20241113,193500,2824652030,19250,19250,19250,19250,0
|
|
20241113,193400,2824652030,19250,19250,19250,19250,0
|
|
20241113,193300,2824652030,19250,19250,19250,19250,0
|
|
20241113,193200,2824652030,19250,19250,19250,19250,0
|
|
20241113,193100,2824652030,19250,19250,19250,19250,0
|
|
20241113,193000,2824652030,19250,19250,19250,19250,0
|
|
20241113,192900,2824652030,19250,19250,19250,19250,0
|
|
20241113,192800,2824652030,19250,19250,19250,19250,0
|
|
20241113,192700,2824652030,19250,19250,19250,19250,0
|
|
20241113,192600,2824652030,19250,19250,19250,19250,5170
|
|
20241113,192500,2824652030,19250,19250,19250,19250,0
|
|
20241113,192400,2824652030,19250,19250,19250,19250,0
|
|
20241113,192300,2824652030,19250,19250,19250,19250,0
|
|
20241113,192200,2824652030,19250,19250,19250,19250,0
|
|
20241113,192100,2824652030,19250,19250,19250,19250,0
|
|
20241113,192000,2824652030,19250,19250,19250,19250,0
|
|
20241113,191900,2824652030,19250,19250,19250,19250,0
|
|
20241113,191800,2824652030,19250,19250,19250,19250,0
|
|
20241113,191700,2824652030,19250,19250,19250,19250,0
|
|
20241113,191600,2824652030,19250,19250,19250,19250,0
|
|
20241113,191500,2824652030,19250,19250,19250,19250,0
|
|
20241113,191400,2824652030,19250,19250,19250,19250,0
|
|
20241113,191300,2824652030,19250,19250,19250,19250,0
|
|
20241113,191200,2824652030,19250,19250,19250,19250,0
|
|
20241113,191100,2824652030,19250,19250,19250,19250,0
|
|
20241113,191000,2824652030,19250,19250,19250,19250,0
|
|
20241113,190900,2824652030,19250,19250,19250,19250,0
|
|
20241113,190800,2824652030,19250,19250,19250,19250,0
|
|
20241113,190700,2824652030,19250,19250,19250,19250,0
|
|
20241113,190600,2824652030,19250,19250,19250,19250,0
|
|
20241113,190500,2824652030,19250,19250,19250,19250,0
|
|
20241113,190400,2824652030,19250,19250,19250,19250,0
|
|
20241113,190300,2824652030,19250,19250,19250,19250,0
|
|
20241113,190200,2824652030,19250,19250,19250,19250,0
|
|
20241113,190100,2824652030,19250,19250,19250,19250,0
|
|
20241113,190000,2824652030,19250,19250,19250,19250,0
|
|
20241113,185900,2824652030,19250,19250,19250,19250,0
|
|
20241113,185800,2824652030,19250,19250,19250,19250,0
|
|
20241113,185700,2824652030,19250,19250,19250,19250,0
|
|
20241113,185600,2824652030,19250,19250,19250,19250,5170
|
|
20241113,185500,2824652030,19250,19250,19250,19250,0
|
|
20241113,185400,2824652030,19250,19250,19250,19250,0
|
|
20241113,185300,2824652030,19250,19250,19250,19250,0
|
|
20241113,185200,2824652030,19250,19250,19250,19250,0
|
|
20241113,185100,2824652030,19250,19250,19250,19250,0
|
|
20241113,185000,2824652030,19250,19250,19250,19250,0
|
|
20241113,184900,2824652030,19250,19250,19250,19250,0
|
|
20241113,184800,2824652030,19250,19250,19250,19250,0
|
|
20241113,184700,2824652030,19250,19250,19250,19250,0
|
|
20241113,184600,2824652030,19250,19250,19250,19250,0
|
|
20241113,184500,2824652030,19250,19250,19250,19250,0
|
|
20241113,184400,2824652030,19250,19250,19250,19250,0
|
|
20241113,184300,2824652030,19250,19250,19250,19250,0
|
|
20241113,184200,2824652030,19250,19250,19250,19250,0
|
|
20241113,184100,2824652030,19250,19250,19250,19250,0
|
|
20241113,184000,2824652030,19250,19250,19250,19250,0
|
|
20241113,183900,2824652030,19250,19250,19250,19250,0
|
|
20241113,183800,2824652030,19250,19250,19250,19250,0
|
|
20241113,183700,2824652030,19250,19250,19250,19250,0
|
|
20241113,183600,2824652030,19250,19250,19250,19250,0
|
|
20241113,183500,2824652030,19250,19250,19250,19250,0
|
|
20241113,183400,2824652030,19250,19250,19250,19250,0
|
|
20241113,183300,2824652030,19250,19250,19250,19250,0
|
|
20241113,183200,2824652030,19250,19250,19250,19250,0
|
|
20241113,183100,2824652030,19250,19250,19250,19250,0
|
|
20241113,183000,2824652030,19250,19250,19250,19250,0
|
|
20241113,182900,2824652030,19250,19250,19250,19250,0
|
|
20241113,182800,2824652030,19250,19250,19250,19250,0
|
|
20241113,182700,2824652030,19250,19250,19250,19250,0
|
|
20241113,182600,2824652030,19250,19250,19250,19250,5170
|
|
20241113,182500,2824652030,19250,19250,19250,19250,0
|
|
20241113,182400,2824652030,19250,19250,19250,19250,0
|
|
20241113,182300,2824652030,19250,19250,19250,19250,0
|
|
20241113,182200,2824652030,19250,19250,19250,19250,0
|
|
20241113,182100,2824652030,19250,19250,19250,19250,0
|
|
20241113,182000,2824652030,19250,19250,19250,19250,0
|
|
20241113,181900,2824652030,19250,19250,19250,19250,0
|
|
20241113,181800,2824652030,19250,19250,19250,19250,0
|
|
20241113,181700,2824652030,19250,19250,19250,19250,0
|
|
20241113,181600,2824652030,19250,19250,19250,19250,0
|
|
20241113,181500,2824652030,19250,19250,19250,19250,0
|
|
20241113,181400,2824652030,19250,19250,19250,19250,0
|
|
20241113,181300,2824652030,19250,19250,19250,19250,0
|
|
20241113,181200,2824652030,19250,19250,19250,19250,0
|
|
20241113,181100,2824652030,19250,19250,19250,19250,0
|
|
20241113,181000,2824652030,19250,19250,19250,19250,0
|
|
20241113,180900,2824652030,19250,19250,19250,19250,0
|
|
20241113,180800,2824652030,19250,19250,19250,19250,0
|
|
20241113,180700,2824652030,19250,19250,19250,19250,0
|
|
20241113,180600,2824652030,19250,19250,19250,19250,0
|
|
20241113,180500,2824652030,19250,19250,19250,19250,0
|
|
20241113,180400,2824652030,19250,19250,19250,19250,0
|
|
20241113,180300,2824652030,19250,19250,19250,19250,0
|
|
20241113,180200,2824652030,19250,19250,19250,19250,0
|
|
20241113,180100,2824652030,19250,19250,19250,19250,0
|
|
20241113,180000,2824652030,19250,19250,19250,19250,0
|
|
20241113,175900,2824652030,19250,19250,19250,19250,0
|
|
20241113,175800,2824652030,19250,19250,19250,19250,0
|
|
20241113,175700,2824652030,19250,19250,19250,19250,0
|
|
20241113,175600,2824652030,19250,19250,19250,19250,5170
|
|
20241113,175500,2824652030,19250,19250,19250,19250,0
|
|
20241113,175400,2824652030,19250,19250,19250,19250,0
|
|
20241113,175300,2824652030,19250,19250,19250,19250,0
|
|
20241113,175200,2824652030,19250,19250,19250,19250,0
|
|
20241113,175100,2824652030,19250,19250,19250,19250,0
|
|
20241113,175000,2824652030,19250,19250,19250,19250,0
|
|
20241113,174900,2824652030,19250,19250,19250,19250,0
|
|
20241113,174800,2824652030,19250,19250,19250,19250,0
|
|
20241113,174700,2824652030,19250,19250,19250,19250,0
|
|
20241113,174600,2824652030,19250,19250,19250,19250,0
|
|
20241113,174500,2824652030,19250,19250,19250,19250,0
|
|
20241113,174400,2824652030,19250,19250,19250,19250,0
|
|
20241113,174300,2824652030,19250,19250,19250,19250,0
|
|
20241113,174200,2824652030,19250,19250,19250,19250,0
|
|
20241113,174100,2824652030,19250,19250,19250,19250,0
|
|
20241113,174000,2824652030,19250,19250,19250,19250,0
|
|
20241113,173900,2824652030,19250,19250,19250,19250,0
|
|
20241113,173800,2824652030,19250,19250,19250,19250,0
|
|
20241113,173700,2824652030,19250,19250,19250,19250,0
|
|
20241113,173600,2824652030,19250,19250,19250,19250,0
|
|
20241113,173500,2824652030,19250,19250,19250,19250,0
|
|
20241113,173400,2824652030,19250,19250,19250,19250,0
|
|
20241113,173300,2824652030,19250,19250,19250,19250,0
|
|
20241113,173200,2824652030,19250,19250,19250,19250,0
|
|
20241113,173100,2824652030,19250,19250,19250,19250,0
|
|
20241113,173000,2824652030,19250,19250,19250,19250,0
|
|
20241113,172900,2824652030,19250,19250,19250,19250,0
|
|
20241113,172800,2824652030,19250,19250,19250,19250,0
|
|
20241113,172700,2824652030,19250,19250,19250,19250,0
|
|
20241113,172600,2824652030,19250,19250,19250,19250,5170
|
|
20241113,172500,2824652030,19250,19250,19250,19250,0
|
|
20241113,172400,2824652030,19250,19250,19250,19250,0
|
|
20241113,172300,2824652030,19250,19250,19250,19250,0
|
|
20241113,172200,2824652030,19250,19250,19250,19250,0
|
|
20241113,172100,2824652030,19250,19250,19250,19250,0
|
|
20241113,172000,2824652030,19250,19250,19250,19250,0
|
|
20241113,171900,2824652030,19250,19250,19250,19250,0
|
|
20241113,171800,2824652030,19250,19250,19250,19250,0
|
|
20241113,171700,2824652030,19250,19250,19250,19250,0
|
|
20241113,171600,2824652030,19250,19250,19250,19250,0
|
|
20241113,171500,2824652030,19250,19250,19250,19250,0
|
|
20241113,171400,2824652030,19250,19250,19250,19250,0
|
|
20241113,171300,2824652030,19250,19250,19250,19250,0
|
|
20241113,171200,2824652030,19250,19250,19250,19250,0
|
|
20241113,171100,2824652030,19250,19250,19250,19250,0
|
|
20241113,171000,2824652030,19250,19250,19250,19250,0
|
|
20241113,170900,2824652030,19250,19250,19250,19250,0
|
|
20241113,170800,2824652030,19250,19250,19250,19250,0
|
|
20241113,170700,2824652030,19250,19250,19250,19250,0
|
|
20241113,170600,2824652030,19250,19250,19250,19250,0
|
|
20241113,170500,2824652030,19250,19250,19250,19250,0
|
|
20241113,170400,2824652030,19250,19250,19250,19250,0
|
|
20241113,170300,2824652030,19250,19250,19250,19250,0
|
|
20241113,170200,2824652030,19250,19250,19250,19250,0
|
|
20241113,170100,2824652030,19250,19250,19250,19250,0
|
|
20241113,170000,2824652030,19250,19250,19250,19250,0
|
|
20241113,165900,2824652030,19250,19250,19250,19250,0
|
|
20241113,165800,2824652030,19250,19250,19250,19250,0
|
|
20241113,165700,2824652030,19250,19250,19250,19250,0
|
|
20241113,165600,2824652030,19250,19250,19250,19250,5170
|
|
20241113,165500,2824652030,19250,19250,19250,19250,0
|
|
20241113,165400,2824652030,19250,19250,19250,19250,0
|
|
20241113,165300,2824652030,19250,19250,19250,19250,0
|
|
20241113,165200,2824652030,19250,19250,19250,19250,0
|
|
20241113,165100,2824652030,19250,19250,19250,19250,0
|
|
20241113,165000,2824652030,19250,19250,19250,19250,0
|
|
20241113,164900,2824652030,19250,19250,19250,19250,0
|
|
20241113,164800,2824652030,19250,19250,19250,19250,0
|
|
20241113,164700,2824652030,19250,19250,19250,19250,0
|
|
20241113,164600,2824652030,19250,19250,19250,19250,0
|
|
20241113,164500,2824652030,19250,19250,19250,19250,0
|
|
20241113,164400,2824652030,19250,19250,19250,19250,0
|
|
20241113,164300,2824652030,19250,19250,19250,19250,0
|
|
20241113,164200,2824652030,19250,19250,19250,19250,0
|
|
20241113,164100,2824652030,19250,19250,19250,19250,0
|
|
20241113,164000,2824652030,19250,19250,19250,19250,0
|
|
20241113,163900,2824652030,19250,19250,19250,19250,0
|
|
20241113,163800,2824652030,19250,19250,19250,19250,0
|
|
20241113,163700,2824652030,19250,19250,19250,19250,0
|
|
20241113,163600,2824652030,19250,19250,19250,19250,0
|
|
20241113,163500,2824652030,19250,19250,19250,19250,0
|
|
20241113,163400,2824652030,19250,19250,19250,19250,0
|
|
20241113,163300,2824652030,19250,19250,19250,19250,0
|
|
20241113,163200,2824652030,19250,19250,19250,19250,0
|
|
20241113,163100,2824652030,19250,19250,19250,19250,0
|
|
20241113,163000,2824652030,19250,19250,19250,19250,0
|
|
20241113,162900,2824652030,19250,19250,19250,19250,0
|
|
20241113,162800,2824652030,19250,19250,19250,19250,0
|
|
20241113,162700,2824652030,19250,19250,19250,19250,0
|
|
20241113,162600,2824652030,19250,19250,19250,19250,5170
|
|
20241113,162500,2824652030,19250,19250,19250,19250,0
|
|
20241113,162400,2824652030,19250,19250,19250,19250,0
|
|
20241113,162300,2824652030,19250,19250,19250,19250,0
|
|
20241113,162200,2824652030,19250,19250,19250,19250,0
|
|
20241113,162100,2824652030,19250,19250,19250,19250,0
|
|
20241113,162000,2824652030,19250,19250,19250,19250,0
|
|
20241113,161900,2824652030,19250,19250,19250,19250,0
|
|
20241113,161800,2824652030,19250,19250,19250,19250,0
|
|
20241113,161700,2824652030,19250,19250,19250,19250,0
|
|
20241113,161600,2824652030,19250,19250,19250,19250,0
|
|
20241113,161500,2824652030,19250,19250,19250,19250,0
|
|
20241113,161400,2824652030,19250,19250,19250,19250,0
|
|
20241113,161300,2824652030,19250,19250,19250,19250,0
|
|
20241113,161200,2824652030,19250,19250,19250,19250,0
|
|
20241113,161100,2824652030,19250,19250,19250,19250,0
|
|
20241113,161000,2824652030,19250,19250,19250,19250,0
|
|
20241113,160900,2824652030,19250,19250,19250,19250,0
|
|
20241113,160800,2824652030,19250,19250,19250,19250,0
|
|
20241113,160700,2824652030,19250,19250,19250,19250,0
|
|
20241113,160600,2824652030,19250,19250,19250,19250,0
|
|
20241113,160500,2824652030,19250,19250,19250,19250,0
|
|
20241113,160400,2824652030,19250,19250,19250,19250,0
|
|
20241113,160300,2824652030,19250,19250,19250,19250,0
|
|
20241113,160200,2824652030,19250,19250,19250,19250,0
|
|
20241113,160100,2824652030,19250,19250,19250,19250,0
|
|
20241113,160000,2824652030,19250,19250,19250,19250,0
|
|
20241113,155900,2824652030,19250,19250,19250,19250,0
|
|
20241113,155800,2824652030,19250,19250,19250,19250,0
|
|
20241113,155700,2824652030,19250,19250,19250,19250,0
|
|
20241113,155600,2824652030,19250,19250,19250,19250,5170
|
|
20241113,155500,2824652030,19250,19250,19250,19250,0
|
|
20241113,155400,2824652030,19250,19250,19250,19250,0
|
|
20241113,155300,2824652030,19250,19250,19250,19250,0
|
|
20241113,155200,2824652030,19250,19250,19250,19250,0
|
|
20241113,155100,2824652030,19250,19250,19250,19250,0
|
|
20241113,155000,2824652030,19250,19250,19250,19250,0
|
|
20241113,154900,2824652030,19250,19250,19250,19250,0
|
|
20241113,154800,2824652030,19250,19250,19250,19250,0
|
|
20241113,154700,2824652030,19250,19250,19250,19250,0
|
|
20241113,154600,2824652030,19250,19250,19250,19250,0
|
|
20241113,154500,2824652030,19250,19250,19250,19250,0
|
|
20241113,154400,2824652030,19250,19250,19250,19250,0
|
|
20241113,154300,2824652030,19250,19250,19250,19250,0
|
|
20241113,154200,2824652030,19250,19250,19250,19250,0
|
|
20241113,154100,2824652030,19250,19250,19250,19250,0
|
|
20241113,154000,2824652030,19250,19250,19250,19250,0
|
|
20241113,153900,2824652030,19250,19250,19250,19250,0
|
|
20241113,153800,2824652030,19250,19250,19250,19250,0
|
|
20241113,153700,2824652030,19250,19250,19250,19250,0
|
|
20241113,153600,2824652030,19250,19250,19250,19250,0
|
|
20241113,153500,2824652030,19250,19250,19250,19250,0
|
|
20241113,153400,2824652030,19250,19250,19250,19250,0
|
|
20241113,153300,2824652030,19250,19250,19250,19250,0
|
|
20241113,153200,2824652030,19250,19250,19250,19250,0
|
|
20241113,153100,2824652030,19250,19250,19250,19250,0
|
|
20241113,153000,2824652030,19250,19250,19250,19250,5170
|
|
20241113,152900,2725129530,19250,19250,19250,19250,0
|
|
20241113,152800,2725129530,19250,19250,19250,19250,0
|
|
20241113,152700,2725129530,19250,19250,19250,19250,0
|
|
20241113,152600,2725129530,19250,19250,19250,19250,0
|
|
20241113,152500,2725129530,19250,19250,19250,19250,0
|
|
20241113,152400,2725129530,19250,19250,19250,19250,0
|
|
20241113,152300,2725129530,19250,19250,19250,19250,0
|
|
20241113,152200,2725129530,19250,19250,19250,19250,0
|
|
20241113,152100,2725129530,19250,19250,19250,19250,0
|
|
20241113,152000,2725129530,19250,19250,19250,19250,0
|
|
20241113,151900,2725129530,19250,19280,19290,19230,992
|
|
20241113,151800,2706033530,19250,19320,19340,19250,1774
|
|
20241113,151700,2671819340,19300,19340,19340,19290,1209
|
|
20241113,151600,2648473450,19350,19340,19350,19340,58
|
|
20241113,151500,2647351670,19340,19350,19360,19340,1373
|
|
20241113,151400,2620788130,19360,19360,19360,19350,123
|
|
20241113,151300,2618407430,19360,19360,19370,19350,819
|
|
20241113,151200,2602551490,19370,19380,19400,19360,847
|
|
20241113,151100,2586138500,19360,19380,19390,19360,752
|
|
20241113,151000,2571567740,19380,19380,19380,19370,146
|
|
20241113,150900,2568738900,19390,19380,19390,19380,519
|
|
20241113,150800,2558680170,19390,19400,19400,19380,267
|
|
20241113,150700,2553503000,19390,19400,19400,19390,856
|
|
20241113,150600,2536904460,19400,19370,19400,19370,133
|
|
20241113,150500,2534325590,19370,19380,19380,19370,273
|
|
20241113,150400,2529036500,19380,19390,19400,19380,1184
|
|
20241113,150300,2506079680,19390,19430,19430,19390,1217
|
|
20241113,150200,2482457890,19390,19400,19420,19390,489
|
|
20241113,150100,2472965180,19400,19400,19400,19400,160
|
|
20241113,150000,2469861180,19420,19410,19420,19400,180
|
|
20241113,145900,2466368190,19400,19390,19400,19390,344
|
|
20241113,145800,2459695210,19400,19410,19410,19400,1155
|
|
20241113,145700,2437287110,19410,19410,19410,19400,420
|
|
20241113,145600,2429138380,19410,19420,19420,19410,769
|
|
20241113,145500,2414208490,19420,19440,19440,19410,483
|
|
20241113,145400,2404828610,19430,19440,19450,19430,1151
|
|
20241113,145300,2382457070,19450,19450,19460,19450,1755
|
|
20241113,145200,2348322040,19450,19440,19480,19440,121
|
|
20241113,145100,2345967320,19450,19440,19450,19440,102
|
|
20241113,145000,2343983990,19440,19460,19460,19440,520
|
|
20241113,144900,2333870380,19460,19460,19460,19460,56
|
|
20241113,144800,2332780620,19460,19460,19470,19460,8
|
|
20241113,144700,2332624910,19460,19460,19460,19460,113
|
|
20241113,144600,2330425930,19470,19460,19470,19450,310
|
|
20241113,144500,2324392150,19460,19460,19460,19460,134
|
|
20241113,144400,2321784510,19460,19450,19500,19450,98
|
|
20241113,144300,2319876840,19460,19460,19470,19440,266
|
|
20241113,144200,2314702660,19460,19470,19470,19460,42
|
|
20241113,144100,2313885000,19440,19450,19450,19440,145
|
|
20241113,144000,2311065300,19450,19460,19460,19450,307
|
|
20241113,143900,2305093950,19450,19450,19450,19450,139
|
|
20241113,143800,2302390400,19450,19460,19460,19440,58
|
|
20241113,143700,2301262290,19470,19480,19480,19440,519
|
|
20241113,143600,2291164150,19480,19490,19490,19480,104
|
|
20241113,143500,2289138130,19480,19510,19510,19480,1167
|
|
20241113,143400,2266382470,19510,19510,19520,19510,193
|
|
20241113,143300,2262615970,19520,19520,19580,19520,236
|
|
20241113,143200,2258009130,19510,19550,19550,19500,5068
|
|
20241113,143100,2159138200,19550,19550,19570,19540,539
|
|
20241113,143000,2148603760,19550,19580,19580,19550,603
|
|
20241113,142900,2136811200,19580,19600,19600,19580,3
|
|
20241113,142800,2136752440,19580,19580,19600,19580,162
|
|
20241113,142700,2133580460,19600,19600,19610,19600,269
|
|
20241113,142600,2128306810,19600,19560,19600,19560,384
|
|
20241113,142500,2120783700,19560,19590,19590,19560,2152
|
|
20241113,142400,2078679100,19590,19610,19610,19590,169
|
|
20241113,142300,2075366600,19610,19600,19610,19600,99
|
|
20241113,142200,2073426190,19580,19590,19620,19580,174
|
|
20241113,142100,2070019040,19590,19590,19590,19580,210
|
|
20241113,142000,2065905730,19580,19590,19620,19580,57
|
|
20241113,141900,2064789620,19580,19580,19590,19580,257
|
|
20241113,141800,2059756560,19630,19630,19650,19560,1920
|
|
20241113,141700,2022136740,19620,19630,19630,19620,172
|
|
20241113,141600,2018762070,19660,19620,19660,19620,72
|
|
20241113,141500,2017349290,19610,19600,19610,19600,116
|
|
20241113,141400,2015075090,19610,19590,19660,19590,1027
|
|
20241113,141300,1994944380,19600,19620,19620,19600,1634
|
|
20241113,141200,1962915730,19620,19600,19620,19600,525
|
|
20241113,141100,1952616700,19600,19620,19620,19600,106
|
|
20241113,141000,1950538590,19620,19610,19660,19600,1411
|
|
20241113,140900,1922869690,19600,19650,19650,19600,3527
|
|
20241113,140800,1853681040,19650,19660,19660,19650,249
|
|
20241113,140700,1848788180,19650,19650,19660,19650,180
|
|
20241113,140600,1845251130,19650,19650,19660,19650,261
|
|
20241113,140500,1840120440,19630,19630,19630,19630,54
|
|
20241113,140400,1839060420,19630,19710,19710,19630,137
|
|
20241113,140300,1836369520,19640,19640,19640,19640,55
|
|
20241113,140200,1835289320,19710,19630,19710,19630,20
|
|
20241113,140100,1834895970,19630,19710,19710,19630,124
|
|
20241113,140000,1832460700,19640,19700,19710,19640,120
|
|
20241113,135900,1830099680,19620,19620,19700,19620,174
|
|
20241113,135800,1826685320,19620,19650,19720,19620,124
|
|
20241113,135700,1824250470,19720,19720,19720,19630,200
|
|
20241113,135600,1820311420,19720,19620,19720,19610,68
|
|
20241113,135500,1818977280,19710,19700,19710,19610,326
|
|
20241113,135400,1812568740,19710,19720,19720,19610,147
|
|
20241113,135300,1809683070,19630,19610,19630,19610,59
|
|
20241113,135200,1808526010,19730,19720,19730,19720,5
|
|
20241113,135100,1808427390,19610,19620,19730,19610,338
|
|
20241113,135000,1801797650,19730,19620,19740,19620,59
|
|
20241113,134900,1800639840,19630,19740,19740,19630,105
|
|
20241113,134800,1798573190,19740,19740,19740,19610,129
|
|
20241113,134700,1796041410,19620,19740,19740,19620,75
|
|
20241113,134600,1794568710,19620,19630,19750,19620,759
|
|
20241113,134500,1779670170,19750,19640,19760,19630,98
|
|
20241113,134400,1777743250,19640,19650,19750,19640,108
|
|
20241113,134300,1775621450,19650,19700,19790,19650,467
|
|
20241113,134200,1766439480,19700,19660,19700,19660,62
|
|
20241113,134100,1765220430,19830,19660,19830,19660,73
|
|
20241113,134000,1763784910,19660,19760,19850,19660,115
|
|
20241113,133900,1761515840,19660,19680,19760,19650,862
|
|
20241113,133800,1744567460,19680,19710,19740,19670,183
|
|
20241113,133700,1740961090,19680,19690,19690,19670,372
|
|
20241113,133600,1733639510,19670,19680,19690,19660,509
|
|
20241113,133500,1723625760,19680,19660,19680,19650,536
|
|
20241113,133400,1713090830,19730,19650,19730,19650,60
|
|
20241113,133300,1711911430,19650,19740,19740,19650,324
|
|
20241113,133200,1705544740,19650,19640,19650,19640,172
|
|
20241113,133100,1702165020,19650,19650,19760,19650,549
|
|
20241113,133000,1691338710,19760,19750,19760,19640,328
|
|
20241113,132900,1684860790,19640,19740,19750,19640,75
|
|
20241113,132800,1683385700,19610,19620,19750,19610,126
|
|
20241113,132700,1680912840,19750,19610,19750,19610,65
|
|
20241113,132600,1679636850,19740,19610,19740,19610,61
|
|
20241113,132500,1678439940,19590,19680,19740,19590,167
|
|
20241113,132400,1675161990,19680,19570,19680,19570,57
|
|
20241113,132300,1674046280,19670,19610,19670,19540,496
|
|
20241113,132200,1664309380,19540,19540,19600,19530,199
|
|
20241113,132100,1660414930,19550,19550,19650,19550,79
|
|
20241113,132000,1658870280,19550,19550,19650,19520,99
|
|
20241113,131900,1656936210,19630,19650,19660,19550,1290
|
|
20241113,131800,1631659640,19620,19700,19700,19620,2128
|
|
20241113,131700,1589836380,19710,19740,19740,19700,1408
|
|
20241113,131600,1562075190,19750,19780,19780,19750,672
|
|
20241113,131500,1548799420,19770,19830,19830,19770,2986
|
|
20241113,131400,1489667190,19840,19860,19860,19840,420
|
|
20241113,131300,1481333010,19850,19850,19850,19850,48
|
|
20241113,131200,1480380210,19850,19850,19850,19840,86
|
|
20241113,131100,1478673350,19860,19850,19860,19850,25
|
|
20241113,131000,1478177000,19850,19850,19850,19850,3
|
|
20241113,130900,1478117450,19860,19880,19880,19850,87
|
|
20241113,130800,1476388580,19880,19890,19890,19880,53
|
|
20241113,130700,1475334920,19900,19900,19900,19900,0
|
|
20241113,130600,1475334920,19900,19880,19900,19880,109
|
|
20241113,130500,1473167180,19880,19890,19890,19880,2
|
|
20241113,130400,1473127410,19860,19860,19860,19860,4
|
|
20241113,130300,1473047970,19840,19860,19900,19840,93
|
|
20241113,130200,1471202710,19880,19880,19900,19840,274
|
|
20241113,130100,1465762930,19850,19880,19880,19850,15
|
|
20241113,130000,1465465140,19900,19850,19900,19850,312
|
|
20241113,125900,1459269160,19840,19840,19840,19840,1
|
|
20241113,125800,1459249320,19840,19850,19850,19840,165
|
|
20241113,125700,1455974650,19850,19850,19850,19850,39
|
|
20241113,125600,1455200500,19860,19860,19860,19860,10
|
|
20241113,125500,1455001900,19860,19870,19900,19860,62
|
|
20241113,125400,1453770330,19900,19890,19900,19850,111
|
|
20241113,125300,1451562490,19890,19890,19900,19860,10
|
|
20241113,125200,1451363760,19870,19850,19900,19850,173
|
|
20241113,125100,1447927400,19830,19830,19830,19830,0
|
|
20241113,125000,1447927400,19830,19820,19830,19800,1553
|
|
20241113,124900,1417164810,19820,19860,19860,19820,593
|
|
20241113,124800,1405408520,19870,19860,19870,19860,2
|
|
20241113,124700,1405368790,19860,19860,19860,19860,0
|
|
20241113,124600,1405368790,19860,19850,19880,19850,25
|
|
20241113,124500,1404872470,19840,19850,19850,19840,115
|
|
20241113,124400,1402590310,19840,19840,19840,19840,1
|
|
20241113,124300,1402570470,19870,19850,19870,19850,40
|
|
20241113,124200,1401776370,19880,19850,19880,19840,69
|
|
20241113,124100,1400407210,19850,19830,19850,19830,398
|
|
20241113,124000,1392510910,19880,19880,19880,19840,110
|
|
20241113,123900,1390328130,19870,19850,19870,19830,440
|
|
20241113,123800,1381597230,19850,19850,19850,19850,0
|
|
20241113,123700,1381597230,19850,19850,19850,19850,40
|
|
20241113,123600,1380803230,19850,19850,19850,19850,1
|
|
20241113,123500,1380783380,19840,19850,19850,19840,45
|
|
20241113,123400,1379890490,19860,19860,19860,19860,5
|
|
20241113,123300,1379791190,19860,19860,19860,19860,5
|
|
20241113,123200,1379691890,19850,19860,19860,19840,293
|
|
20241113,123100,1373875420,19860,19860,19860,19860,0
|
|
20241113,123000,1373875420,19860,19860,19860,19860,10
|
|
20241113,122900,1373676820,19860,19850,19860,19850,60
|
|
20241113,122800,1372485810,19850,19850,19850,19850,49
|
|
20241113,122700,1371513160,19860,19850,19860,19850,35
|
|
20241113,122600,1370818360,19860,19880,19880,19860,25
|
|
20241113,122500,1370321650,19930,19930,19930,19930,100
|
|
20241113,122400,1368328650,19930,19930,19930,19930,0
|
|
20241113,122300,1368328650,19930,19930,19930,19930,2
|
|
20241113,122200,1368288790,19850,19850,19850,19850,58
|
|
20241113,122100,1367137490,19930,19930,19930,19930,0
|
|
20241113,122000,1367137490,19930,19930,19930,19930,0
|
|
20241113,121900,1367137490,19930,19840,19930,19840,60
|
|
20241113,121800,1365947000,19940,19950,19950,19830,49
|
|
20241113,121700,1364975100,19820,19940,19980,19820,529
|
|
20241113,121600,1354484780,19980,19990,19990,19830,61
|
|
20241113,121500,1353274840,19830,20000,20000,19830,122
|
|
20241113,121400,1350854500,19850,19890,19890,19840,382
|
|
20241113,121300,1343263920,19900,19900,19900,19900,152
|
|
20241113,121200,1340239120,19890,19890,19890,19880,102
|
|
20241113,121100,1338211230,19900,19920,19920,19900,1512
|
|
20241113,121000,1308119960,19930,19980,19980,19930,225
|
|
20241113,120900,1303633500,19950,19960,20000,19950,94
|
|
20241113,120800,1301757370,19950,19950,19950,19950,5
|
|
20241113,120700,1301657620,20050,20050,20050,20050,0
|
|
20241113,120600,1301657620,20050,19920,20050,19910,421
|
|
20241113,120500,1293260060,19980,19980,19980,19980,0
|
|
20241113,120400,1293260060,19980,19930,19980,19930,212
|
|
20241113,120300,1289034470,19860,19850,19970,19850,3079
|
|
20241113,120200,1227872820,19900,19860,19900,19840,773
|
|
20241113,120100,1212517200,19830,19850,19860,19830,2132
|
|
20241113,120000,1170224590,19830,19840,19850,19830,1753
|
|
20241113,115900,1135437240,19830,19910,19910,19830,2461
|
|
20241113,115800,1086532360,19970,19970,19970,19970,10
|
|
20241113,115700,1086332660,19970,19880,19970,19880,304
|
|
20241113,115600,1080282950,19880,19900,19900,19880,642
|
|
20241113,115500,1067510260,19970,19970,19970,19970,37
|
|
20241113,115400,1066771370,19970,19970,19970,19970,0
|
|
20241113,115300,1066771370,19970,19860,19970,19860,61
|
|
20241113,115200,1065559690,19850,19930,19930,19840,2917
|
|
20241113,115100,1007558150,19940,19960,19960,19940,517
|
|
20241113,115000,997246940,19970,19970,19970,19970,2
|
|
20241113,114900,997207000,19970,19970,19970,19970,10
|
|
20241113,114800,997007300,19970,19970,19970,19970,1
|
|
20241113,114700,996987330,19970,19960,19970,19960,5
|
|
20241113,114600,996887510,19950,19990,19990,19950,36
|
|
20241113,114500,996168850,20050,19970,20050,19970,201
|
|
20241113,114400,992154800,20050,19910,20050,19910,76
|
|
20241113,114300,990636460,19900,19880,19900,19870,113
|
|
20241113,114200,988389510,19880,19860,19890,19860,24
|
|
20241113,114100,987912520,19890,19850,19890,19850,376
|
|
20241113,114000,980443710,19810,19900,19900,19810,817
|
|
20241113,113900,964228580,19890,19900,19910,19890,479
|
|
20241113,113800,954695110,19810,19880,19880,19810,471
|
|
20241113,113700,945347990,19890,19920,19920,19890,1508
|
|
20241113,113600,915337950,19910,19910,19920,19900,209
|
|
20241113,113500,911177110,19920,19940,19940,19910,449
|
|
20241113,113400,902233660,19940,20000,20000,19930,3422
|
|
20241113,113300,833889290,20000,20000,20000,20000,60
|
|
20241113,113200,832689290,20000,20000,20000,20000,41
|
|
20241113,113100,831869290,20100,20050,20100,20050,6
|
|
20241113,113000,831748740,20100,20000,20100,20000,122
|
|
20241113,112900,829308640,20100,20100,20100,20100,0
|
|
20241113,112800,829308640,20100,20100,20100,20100,6
|
|
20241113,112700,829188040,20100,20050,20100,20050,7
|
|
20241113,112600,829047640,20000,20000,20000,20000,58
|
|
20241113,112500,827887640,20000,20000,20000,19990,637
|
|
20241113,112400,815149750,20000,20100,20100,20000,1064
|
|
20241113,112300,793860600,20050,20050,20050,20050,59
|
|
20241113,112200,792677650,20100,20100,20100,20100,2
|
|
20241113,112100,792637450,20100,20100,20100,20100,0
|
|
20241113,112000,792637450,20100,20050,20100,20050,112
|
|
20241113,111900,790389250,20100,20100,20100,20100,26
|
|
20241113,111800,789866650,20000,20050,20100,20000,4662
|
|
20241113,111700,696603550,20100,20150,20150,20100,110
|
|
20241113,111600,694392400,20100,20150,20200,20100,61
|
|
20241113,111500,693166150,20150,20150,20200,20150,19
|
|
20241113,111400,692783250,20150,20150,20150,20150,1
|
|
20241113,111300,692763100,20050,20100,20100,20050,1996
|
|
20241113,111200,652735050,20100,20150,20150,20100,1029
|
|
20241113,111100,632051600,20250,20250,20250,20250,0
|
|
20241113,111000,632051600,20250,20200,20250,20100,70
|
|
20241113,110900,630643450,20100,20150,20150,20100,412
|
|
20241113,110800,622361700,20100,20100,20100,20100,0
|
|
20241113,110700,622361700,20100,20150,20150,20100,69
|
|
20241113,110600,620971850,20100,20150,20150,20100,55
|
|
20241113,110500,619864300,20250,20250,20250,20250,30
|
|
20241113,110400,619256800,20250,20250,20250,20250,1
|
|
20241113,110300,619236550,20100,20250,20250,20100,59
|
|
20241113,110200,618050500,20100,20250,20250,20100,397
|
|
20241113,110100,610058600,20200,20200,20200,20200,1
|
|
20241113,110000,610038400,20150,20150,20150,20150,99
|
|
20241113,105900,608043550,20250,20250,20250,20250,16
|
|
20241113,105800,607719550,20150,20250,20250,20150,5
|
|
20241113,105700,607618700,20150,20150,20150,20150,64
|
|
20241113,105600,606329100,20150,20200,20200,20150,53
|
|
20241113,105500,605261100,20250,20150,20250,20150,19
|
|
20241113,105400,604877300,20200,20200,20200,20200,0
|
|
20241113,105300,604877300,20200,20250,20250,20200,43
|
|
20241113,105200,604008600,20250,20250,20250,20250,0
|
|
20241113,105100,604008600,20250,20250,20250,20250,1
|
|
20241113,105000,603988350,20200,20200,20200,20200,59
|
|
20241113,104900,602796550,20250,20200,20250,20200,2
|
|
20241113,104800,602756100,20200,20200,20250,20200,68
|
|
20241113,104700,601382150,20150,20150,20150,20150,59
|
|
20241113,104600,600193300,20200,20200,20200,20200,45
|
|
20241113,104500,599284300,20200,20200,20200,20200,46
|
|
20241113,104400,598355100,20200,20150,20200,20150,66
|
|
20241113,104300,597024850,20200,20200,20200,20200,1
|
|
20241113,104200,597004650,20150,20150,20150,20150,0
|
|
20241113,104100,597004650,20150,20150,20150,20150,58
|
|
20241113,104000,595835950,20050,20100,20100,20050,175
|
|
20241113,103900,592321350,20100,20100,20100,20100,0
|
|
20241113,103800,592321350,20100,20100,20100,20100,0
|
|
20241113,103700,592321350,20100,20100,20100,20100,45
|
|
20241113,103600,591416850,20150,20050,20150,20050,127
|
|
20241113,103500,588864300,20100,20050,20100,20050,128
|
|
20241113,103400,586292000,20050,20050,20050,20050,89
|
|
20241113,103300,584507550,20050,20050,20050,20050,34
|
|
20241113,103200,583825850,20050,20050,20050,20050,6
|
|
20241113,103100,583705550,20100,20100,20100,20100,0
|
|
20241113,103000,583705550,20100,20100,20100,20100,47
|
|
20241113,102900,582760850,20050,20050,20050,20050,262
|
|
20241113,102800,577507750,20050,20150,20150,20050,2419
|
|
20241113,102700,528965300,20150,20150,20150,20150,59
|
|
20241113,102600,527776450,20200,20150,20200,20150,51
|
|
20241113,102500,526748750,20100,20100,20100,20100,155
|
|
20241113,102400,523633250,20150,20150,20150,20150,9
|
|
20241113,102300,523451900,20150,20150,20150,20150,8
|
|
20241113,102200,523290700,20200,20150,20200,20150,165
|
|
20241113,102100,519965900,20150,20150,20150,20150,137
|
|
20241113,102000,517205350,20200,20200,20200,20200,0
|
|
20241113,101900,517205350,20200,20200,20200,20200,110
|
|
20241113,101800,514983350,20200,20200,20200,20200,31
|
|
20241113,101700,514357150,20200,20200,20200,20200,58
|
|
20241113,101600,513185550,20300,20250,20350,20250,41
|
|
20241113,101500,512352600,20250,20200,20250,20150,2001
|
|
20241113,101400,471997550,20250,20200,20250,20200,62
|
|
20241113,101300,470745000,20250,20250,20250,20250,0
|
|
20241113,101200,470745000,20250,20200,20250,20200,6
|
|
20241113,101100,470623700,20200,20200,20200,20150,559
|
|
20241113,101000,459337100,20200,20150,20200,20150,923
|
|
20241113,100900,440692850,20200,20200,20200,20200,40
|
|
20241113,100800,439884850,20200,20200,20200,20200,252
|
|
20241113,100700,434794450,20200,20250,20250,20200,68
|
|
20241113,100600,433420350,20250,20300,20300,20250,513
|
|
20241113,100500,423017450,20300,20300,20300,20300,173
|
|
20241113,100400,419505550,20300,20400,20400,20300,170
|
|
20241113,100300,416054350,20400,20400,20400,20400,51
|
|
20241113,100200,415013950,20350,20350,20350,20350,0
|
|
20241113,100100,415013950,20350,20350,20350,20350,908
|
|
20241113,100000,396536150,20400,20400,20400,20400,0
|
|
20241113,095900,396536150,20400,20350,20400,20350,629
|
|
20241113,095800,383735650,20350,20400,20400,20350,368
|
|
20241113,095700,376244950,20450,20450,20450,20450,2
|
|
20241113,095600,376204050,20400,20400,20400,20400,0
|
|
20241113,095500,376204050,20400,20400,20400,20400,45
|
|
20241113,095400,375286050,20500,20400,20500,20350,139
|
|
20241113,095300,372452400,20350,20350,20350,20350,13
|
|
20241113,095200,372187850,20350,20350,20350,20350,0
|
|
20241113,095100,372187850,20350,20400,20400,20350,311
|
|
20241113,095000,365846450,20400,20400,20400,20400,0
|
|
20241113,094900,365846450,20400,20400,20400,20400,270
|
|
20241113,094800,360338450,20550,20500,20550,20500,200
|
|
20241113,094700,356235950,20500,20350,20500,20350,108
|
|
20241113,094600,354027300,20400,20400,20400,20400,25
|
|
20241113,094500,353517300,20450,20400,20450,20400,48
|
|
20241113,094400,352537900,20450,20450,20450,20450,8
|
|
20241113,094300,352374300,20450,20450,20450,20450,0
|
|
20241113,094200,352374300,20450,20500,20500,20450,39
|
|
20241113,094100,351575950,20500,20450,20500,20450,22
|
|
20241113,094000,351125000,20450,20450,20500,20450,106
|
|
20241113,093900,348952300,20450,20500,20500,20450,107
|
|
20241113,093800,346760650,20400,20450,20450,20400,103
|
|
20241113,093700,344655200,20450,20450,20450,20450,52
|
|
20241113,093600,343591800,20450,20450,20450,20450,6
|
|
20241113,093500,343469100,20450,20350,20450,20350,25
|
|
20241113,093400,342958050,20400,20350,20400,20350,383
|
|
20241113,093300,335158050,20300,20300,20300,20300,56
|
|
20241113,093200,334021250,20350,20300,20350,20250,384
|
|
20241113,093100,326230400,20300,20250,20350,20250,145
|
|
20241113,093000,323292650,20250,20200,20300,20200,316
|
|
20241113,092900,316907400,20100,20150,20200,20100,4118
|
|
20241113,092800,234039400,20150,20150,20150,20150,208
|
|
20241113,092700,229848200,20200,20300,20300,20200,282
|
|
20241113,092600,224143650,20250,20250,20250,20250,1
|
|
20241113,092500,224123400,20300,20300,20300,20250,401
|
|
20241113,092400,216000100,20250,20400,20400,20250,599
|
|
20241113,092300,203835550,20400,20400,20400,20400,3
|
|
20241113,092200,203774350,20350,20350,20450,20350,17
|
|
20241113,092100,203427900,20350,20350,20350,20350,109
|
|
20241113,092000,201209750,20350,20350,20350,20350,273
|
|
20241113,091900,195654200,20350,20450,20450,20350,471
|
|
20241113,091800,186030150,20450,20500,20500,20450,469
|
|
20241113,091700,176438900,20500,20450,20600,20450,18
|
|
20241113,091600,176069900,20450,20450,20450,20450,0
|
|
20241113,091500,176069900,20450,20500,20500,20450,345
|
|
20241113,091400,168997450,20450,20500,20500,20450,37
|
|
20241113,091300,168239000,20500,20500,20500,20500,50
|
|
20241113,091200,167214000,20500,20500,20500,20500,1
|
|
20241113,091100,167193500,20500,20650,20650,20500,20
|
|
20241113,091000,166782100,20650,20450,20650,20450,3
|
|
20241113,090900,166720550,20450,20450,20450,20450,350
|
|
20241113,090800,159563050,20500,20550,20600,20500,1411
|
|
20241113,090700,130624100,20650,20600,20650,20600,37
|
|
20241113,090600,129861050,20600,20600,20600,20600,89
|
|
20241113,090500,128027650,20600,20600,20600,20600,4
|
|
20241113,090400,127945250,20500,20450,20600,20450,935
|
|
20241113,090300,108785800,20450,20300,20450,20300,664
|
|
20241113,090200,95274550,20300,20300,20300,20300,140
|
|
20241113,090100,92432550,20350,20250,20350,20250,1341
|
|
20241113,090000,65202450,20300,20300,20350,20000,3238
|