718 lines
40 KiB
CSV
718 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,205500,299933767480,21200,21200,21200,21200,120398
|
|
20241107,205400,299933767480,21200,21200,21200,21200,0
|
|
20241107,205300,299933767480,21200,21200,21200,21200,0
|
|
20241107,205200,299933767480,21200,21200,21200,21200,0
|
|
20241107,205100,299933767480,21200,21200,21200,21200,0
|
|
20241107,205000,299933767480,21200,21200,21200,21200,0
|
|
20241107,204900,299933767480,21200,21200,21200,21200,0
|
|
20241107,204800,299933767480,21200,21200,21200,21200,0
|
|
20241107,204700,299933767480,21200,21200,21200,21200,0
|
|
20241107,204600,299933767480,21200,21200,21200,21200,0
|
|
20241107,204500,299933767480,21200,21200,21200,21200,0
|
|
20241107,204400,299933767480,21200,21200,21200,21200,0
|
|
20241107,204300,299933767480,21200,21200,21200,21200,0
|
|
20241107,204200,299933767480,21200,21200,21200,21200,0
|
|
20241107,204100,299933767480,21200,21200,21200,21200,0
|
|
20241107,204000,299933767480,21200,21200,21200,21200,0
|
|
20241107,203900,299933767480,21200,21200,21200,21200,0
|
|
20241107,203800,299933767480,21200,21200,21200,21200,0
|
|
20241107,203700,299933767480,21200,21200,21200,21200,0
|
|
20241107,203600,299933767480,21200,21200,21200,21200,0
|
|
20241107,203500,299933767480,21200,21200,21200,21200,0
|
|
20241107,203400,299933767480,21200,21200,21200,21200,0
|
|
20241107,203300,299933767480,21200,21200,21200,21200,0
|
|
20241107,203200,299933767480,21200,21200,21200,21200,0
|
|
20241107,203100,299933767480,21200,21200,21200,21200,0
|
|
20241107,203000,299933767480,21200,21200,21200,21200,0
|
|
20241107,202900,299933767480,21200,21200,21200,21200,0
|
|
20241107,202800,299933767480,21200,21200,21200,21200,0
|
|
20241107,202700,299933767480,21200,21200,21200,21200,0
|
|
20241107,202600,299933767480,21200,21200,21200,21200,0
|
|
20241107,202500,299933767480,21200,21200,21200,21200,120398
|
|
20241107,202400,299933767480,21200,21200,21200,21200,0
|
|
20241107,202300,299933767480,21200,21200,21200,21200,0
|
|
20241107,202200,299933767480,21200,21200,21200,21200,0
|
|
20241107,202100,299933767480,21200,21200,21200,21200,0
|
|
20241107,202000,299933767480,21200,21200,21200,21200,0
|
|
20241107,201900,299933767480,21200,21200,21200,21200,0
|
|
20241107,201800,299933767480,21200,21200,21200,21200,0
|
|
20241107,201700,299933767480,21200,21200,21200,21200,0
|
|
20241107,201600,299933767480,21200,21200,21200,21200,0
|
|
20241107,201500,299933767480,21200,21200,21200,21200,0
|
|
20241107,201400,299933767480,21200,21200,21200,21200,0
|
|
20241107,201300,299933767480,21200,21200,21200,21200,0
|
|
20241107,201200,299933767480,21200,21200,21200,21200,0
|
|
20241107,201100,299933767480,21200,21200,21200,21200,0
|
|
20241107,201000,299933767480,21200,21200,21200,21200,0
|
|
20241107,200900,299933767480,21200,21200,21200,21200,0
|
|
20241107,200800,299933767480,21200,21200,21200,21200,0
|
|
20241107,200700,299933767480,21200,21200,21200,21200,0
|
|
20241107,200600,299933767480,21200,21200,21200,21200,0
|
|
20241107,200500,299933767480,21200,21200,21200,21200,0
|
|
20241107,200400,299933767480,21200,21200,21200,21200,0
|
|
20241107,200300,299933767480,21200,21200,21200,21200,0
|
|
20241107,200200,299933767480,21200,21200,21200,21200,0
|
|
20241107,200100,299933767480,21200,21200,21200,21200,0
|
|
20241107,200000,299933767480,21200,21200,21200,21200,0
|
|
20241107,195900,299933767480,21200,21200,21200,21200,0
|
|
20241107,195800,299933767480,21200,21200,21200,21200,0
|
|
20241107,195700,299933767480,21200,21200,21200,21200,0
|
|
20241107,195600,299933767480,21200,21200,21200,21200,0
|
|
20241107,195500,299933767480,21200,21200,21200,21200,120398
|
|
20241107,195400,299933767480,21200,21200,21200,21200,0
|
|
20241107,195300,299933767480,21200,21200,21200,21200,0
|
|
20241107,195200,299933767480,21200,21200,21200,21200,0
|
|
20241107,195100,299933767480,21200,21200,21200,21200,0
|
|
20241107,195000,299933767480,21200,21200,21200,21200,0
|
|
20241107,194900,299933767480,21200,21200,21200,21200,0
|
|
20241107,194800,299933767480,21200,21200,21200,21200,0
|
|
20241107,194700,299933767480,21200,21200,21200,21200,0
|
|
20241107,194600,299933767480,21200,21200,21200,21200,0
|
|
20241107,194500,299933767480,21200,21200,21200,21200,0
|
|
20241107,194400,299933767480,21200,21200,21200,21200,0
|
|
20241107,194300,299933767480,21200,21200,21200,21200,0
|
|
20241107,194200,299933767480,21200,21200,21200,21200,0
|
|
20241107,194100,299933767480,21200,21200,21200,21200,0
|
|
20241107,194000,299933767480,21200,21200,21200,21200,0
|
|
20241107,193900,299933767480,21200,21200,21200,21200,0
|
|
20241107,193800,299933767480,21200,21200,21200,21200,0
|
|
20241107,193700,299933767480,21200,21200,21200,21200,0
|
|
20241107,193600,299933767480,21200,21200,21200,21200,0
|
|
20241107,193500,299933767480,21200,21200,21200,21200,0
|
|
20241107,193400,299933767480,21200,21200,21200,21200,0
|
|
20241107,193300,299933767480,21200,21200,21200,21200,0
|
|
20241107,193200,299933767480,21200,21200,21200,21200,0
|
|
20241107,193100,299933767480,21200,21200,21200,21200,0
|
|
20241107,193000,299933767480,21200,21200,21200,21200,0
|
|
20241107,192900,299933767480,21200,21200,21200,21200,0
|
|
20241107,192800,299933767480,21200,21200,21200,21200,0
|
|
20241107,192700,299933767480,21200,21200,21200,21200,0
|
|
20241107,192600,299933767480,21200,21200,21200,21200,0
|
|
20241107,192500,299933767480,21200,21200,21200,21200,120398
|
|
20241107,192400,299933767480,21200,21200,21200,21200,0
|
|
20241107,192300,299933767480,21200,21200,21200,21200,0
|
|
20241107,192200,299933767480,21200,21200,21200,21200,0
|
|
20241107,192100,299933767480,21200,21200,21200,21200,0
|
|
20241107,192000,299933767480,21200,21200,21200,21200,0
|
|
20241107,191900,299933767480,21200,21200,21200,21200,0
|
|
20241107,191800,299933767480,21200,21200,21200,21200,0
|
|
20241107,191700,299933767480,21200,21200,21200,21200,0
|
|
20241107,191600,299933767480,21200,21200,21200,21200,0
|
|
20241107,191500,299933767480,21200,21200,21200,21200,0
|
|
20241107,191400,299933767480,21200,21200,21200,21200,0
|
|
20241107,191300,299933767480,21200,21200,21200,21200,0
|
|
20241107,191200,299933767480,21200,21200,21200,21200,0
|
|
20241107,191100,299933767480,21200,21200,21200,21200,0
|
|
20241107,191000,299933767480,21200,21200,21200,21200,0
|
|
20241107,190900,299933767480,21200,21200,21200,21200,0
|
|
20241107,190800,299933767480,21200,21200,21200,21200,0
|
|
20241107,190700,299933767480,21200,21200,21200,21200,0
|
|
20241107,190600,299933767480,21200,21200,21200,21200,0
|
|
20241107,190500,299933767480,21200,21200,21200,21200,0
|
|
20241107,190400,299933767480,21200,21200,21200,21200,0
|
|
20241107,190300,299933767480,21200,21200,21200,21200,0
|
|
20241107,190200,299933767480,21200,21200,21200,21200,0
|
|
20241107,190100,299933767480,21200,21200,21200,21200,0
|
|
20241107,190000,299933767480,21200,21200,21200,21200,0
|
|
20241107,185900,299933767480,21200,21200,21200,21200,0
|
|
20241107,185800,299933767480,21200,21200,21200,21200,0
|
|
20241107,185700,299933767480,21200,21200,21200,21200,0
|
|
20241107,185600,299933767480,21200,21200,21200,21200,0
|
|
20241107,185500,299933767480,21200,21200,21200,21200,120398
|
|
20241107,185400,299933767480,21200,21200,21200,21200,0
|
|
20241107,185300,299933767480,21200,21200,21200,21200,0
|
|
20241107,185200,299933767480,21200,21200,21200,21200,0
|
|
20241107,185100,299933767480,21200,21200,21200,21200,0
|
|
20241107,185000,299933767480,21200,21200,21200,21200,0
|
|
20241107,184900,299933767480,21200,21200,21200,21200,0
|
|
20241107,184800,299933767480,21200,21200,21200,21200,0
|
|
20241107,184700,299933767480,21200,21200,21200,21200,0
|
|
20241107,184600,299933767480,21200,21200,21200,21200,0
|
|
20241107,184500,299933767480,21200,21200,21200,21200,0
|
|
20241107,184400,299933767480,21200,21200,21200,21200,0
|
|
20241107,184300,299933767480,21200,21200,21200,21200,0
|
|
20241107,184200,299933767480,21200,21200,21200,21200,0
|
|
20241107,184100,299933767480,21200,21200,21200,21200,0
|
|
20241107,184000,299933767480,21200,21200,21200,21200,0
|
|
20241107,183900,299933767480,21200,21200,21200,21200,0
|
|
20241107,183800,299933767480,21200,21200,21200,21200,0
|
|
20241107,183700,299933767480,21200,21200,21200,21200,0
|
|
20241107,183600,299933767480,21200,21200,21200,21200,0
|
|
20241107,183500,299933767480,21200,21200,21200,21200,0
|
|
20241107,183400,299933767480,21200,21200,21200,21200,0
|
|
20241107,183300,299933767480,21200,21200,21200,21200,0
|
|
20241107,183200,299933767480,21200,21200,21200,21200,0
|
|
20241107,183100,299933767480,21200,21200,21200,21200,0
|
|
20241107,183000,299933767480,21200,21200,21200,21200,0
|
|
20241107,182900,299933767480,21200,21200,21200,21200,0
|
|
20241107,182800,299933767480,21200,21200,21200,21200,0
|
|
20241107,182700,299933767480,21200,21200,21200,21200,0
|
|
20241107,182600,299933767480,21200,21200,21200,21200,0
|
|
20241107,182500,299933767480,21200,21200,21200,21200,120398
|
|
20241107,182400,299933767480,21200,21200,21200,21200,0
|
|
20241107,182300,299933767480,21200,21200,21200,21200,0
|
|
20241107,182200,299933767480,21200,21200,21200,21200,0
|
|
20241107,182100,299933767480,21200,21200,21200,21200,0
|
|
20241107,182000,299933767480,21200,21200,21200,21200,0
|
|
20241107,181900,299933767480,21200,21200,21200,21200,0
|
|
20241107,181800,299933767480,21200,21200,21200,21200,0
|
|
20241107,181700,299933767480,21200,21200,21200,21200,0
|
|
20241107,181600,299933767480,21200,21200,21200,21200,0
|
|
20241107,181500,299933767480,21200,21200,21200,21200,0
|
|
20241107,181400,299933767480,21200,21200,21200,21200,0
|
|
20241107,181300,299933767480,21200,21200,21200,21200,0
|
|
20241107,181200,299933767480,21200,21200,21200,21200,0
|
|
20241107,181100,299933767480,21200,21200,21200,21200,0
|
|
20241107,181000,299933767480,21200,21200,21200,21200,0
|
|
20241107,180900,299933767480,21200,21200,21200,21200,0
|
|
20241107,180800,299933767480,21200,21200,21200,21200,0
|
|
20241107,180700,299933767480,21200,21200,21200,21200,0
|
|
20241107,180600,299933767480,21200,21200,21200,21200,0
|
|
20241107,180500,299933767480,21200,21200,21200,21200,0
|
|
20241107,180400,299933767480,21200,21200,21200,21200,0
|
|
20241107,180300,299933767480,21200,21200,21200,21200,0
|
|
20241107,180200,299933767480,21200,21200,21200,21200,0
|
|
20241107,180100,299933767480,21200,21200,21200,21200,0
|
|
20241107,180000,299933767480,21200,21200,21200,21200,0
|
|
20241107,175900,299933767480,21200,21200,21200,21200,0
|
|
20241107,175800,299933767480,21200,21200,21200,21200,0
|
|
20241107,175700,299933767480,21200,21200,21200,21200,0
|
|
20241107,175600,299933767480,21200,21200,21200,21200,0
|
|
20241107,175500,299933767480,21200,21200,21200,21200,120398
|
|
20241107,175400,299933767480,21200,21200,21200,21200,0
|
|
20241107,175300,299933767480,21200,21200,21200,21200,0
|
|
20241107,175200,299933767480,21200,21200,21200,21200,0
|
|
20241107,175100,299933767480,21200,21200,21200,21200,0
|
|
20241107,175000,299933767480,21200,21200,21200,21200,0
|
|
20241107,174900,299933767480,21200,21200,21200,21200,0
|
|
20241107,174800,299933767480,21200,21200,21200,21200,0
|
|
20241107,174700,299933767480,21200,21200,21200,21200,0
|
|
20241107,174600,299933767480,21200,21200,21200,21200,0
|
|
20241107,174500,299933767480,21200,21200,21200,21200,0
|
|
20241107,174400,299933767480,21200,21200,21200,21200,0
|
|
20241107,174300,299933767480,21200,21200,21200,21200,0
|
|
20241107,174200,299933767480,21200,21200,21200,21200,0
|
|
20241107,174100,299933767480,21200,21200,21200,21200,0
|
|
20241107,174000,299933767480,21200,21200,21200,21200,0
|
|
20241107,173900,299933767480,21200,21200,21200,21200,0
|
|
20241107,173800,299933767480,21200,21200,21200,21200,0
|
|
20241107,173700,299933767480,21200,21200,21200,21200,0
|
|
20241107,173600,299933767480,21200,21200,21200,21200,0
|
|
20241107,173500,299933767480,21200,21200,21200,21200,0
|
|
20241107,173400,299933767480,21200,21200,21200,21200,0
|
|
20241107,173300,299933767480,21200,21200,21200,21200,0
|
|
20241107,173200,299933767480,21200,21200,21200,21200,0
|
|
20241107,173100,299933767480,21200,21200,21200,21200,0
|
|
20241107,173000,299933767480,21200,21200,21200,21200,0
|
|
20241107,172900,299933767480,21200,21200,21200,21200,0
|
|
20241107,172800,299933767480,21200,21200,21200,21200,0
|
|
20241107,172700,299933767480,21200,21200,21200,21200,0
|
|
20241107,172600,299933767480,21200,21200,21200,21200,0
|
|
20241107,172500,299933767480,21200,21200,21200,21200,120398
|
|
20241107,172400,299933767480,21200,21200,21200,21200,0
|
|
20241107,172300,299933767480,21200,21200,21200,21200,0
|
|
20241107,172200,299933767480,21200,21200,21200,21200,0
|
|
20241107,172100,299933767480,21200,21200,21200,21200,0
|
|
20241107,172000,299933767480,21200,21200,21200,21200,0
|
|
20241107,171900,299933767480,21200,21200,21200,21200,0
|
|
20241107,171800,299933767480,21200,21200,21200,21200,0
|
|
20241107,171700,299933767480,21200,21200,21200,21200,0
|
|
20241107,171600,299933767480,21200,21200,21200,21200,0
|
|
20241107,171500,299933767480,21200,21200,21200,21200,0
|
|
20241107,171400,299933767480,21200,21200,21200,21200,0
|
|
20241107,171300,299933767480,21200,21200,21200,21200,0
|
|
20241107,171200,299933767480,21200,21200,21200,21200,0
|
|
20241107,171100,299933767480,21200,21200,21200,21200,0
|
|
20241107,171000,299933767480,21200,21200,21200,21200,0
|
|
20241107,170900,299933767480,21200,21200,21200,21200,0
|
|
20241107,170800,299933767480,21200,21200,21200,21200,0
|
|
20241107,170700,299933767480,21200,21200,21200,21200,0
|
|
20241107,170600,299933767480,21200,21200,21200,21200,0
|
|
20241107,170500,299933767480,21200,21200,21200,21200,0
|
|
20241107,170400,299933767480,21200,21200,21200,21200,0
|
|
20241107,170300,299933767480,21200,21200,21200,21200,0
|
|
20241107,170200,299933767480,21200,21200,21200,21200,0
|
|
20241107,170100,299933767480,21200,21200,21200,21200,0
|
|
20241107,170000,299933767480,21200,21200,21200,21200,0
|
|
20241107,165900,299933767480,21200,21200,21200,21200,0
|
|
20241107,165800,299933767480,21200,21200,21200,21200,0
|
|
20241107,165700,299933767480,21200,21200,21200,21200,0
|
|
20241107,165600,299933767480,21200,21200,21200,21200,0
|
|
20241107,165500,299933767480,21200,21200,21200,21200,120398
|
|
20241107,165400,299933767480,21200,21200,21200,21200,0
|
|
20241107,165300,299933767480,21200,21200,21200,21200,0
|
|
20241107,165200,299933767480,21200,21200,21200,21200,0
|
|
20241107,165100,299933767480,21200,21200,21200,21200,0
|
|
20241107,165000,299933767480,21200,21200,21200,21200,0
|
|
20241107,164900,299933767480,21200,21200,21200,21200,0
|
|
20241107,164800,299933767480,21200,21200,21200,21200,0
|
|
20241107,164700,299933767480,21200,21200,21200,21200,0
|
|
20241107,164600,299933767480,21200,21200,21200,21200,0
|
|
20241107,164500,299933767480,21200,21200,21200,21200,0
|
|
20241107,164400,299933767480,21200,21200,21200,21200,0
|
|
20241107,164300,299933767480,21200,21200,21200,21200,0
|
|
20241107,164200,299933767480,21200,21200,21200,21200,0
|
|
20241107,164100,299933767480,21200,21200,21200,21200,0
|
|
20241107,164000,299933767480,21200,21200,21200,21200,0
|
|
20241107,163900,299933767480,21200,21200,21200,21200,0
|
|
20241107,163800,299933767480,21200,21200,21200,21200,0
|
|
20241107,163700,299933767480,21200,21200,21200,21200,0
|
|
20241107,163600,299933767480,21200,21200,21200,21200,0
|
|
20241107,163500,299933767480,21200,21200,21200,21200,0
|
|
20241107,163400,299933767480,21200,21200,21200,21200,0
|
|
20241107,163300,299933767480,21200,21200,21200,21200,0
|
|
20241107,163200,299933767480,21200,21200,21200,21200,0
|
|
20241107,163100,299933767480,21200,21200,21200,21200,0
|
|
20241107,163000,299933767480,21200,21200,21200,21200,0
|
|
20241107,162900,299933767480,21200,21200,21200,21200,0
|
|
20241107,162800,299933767480,21200,21200,21200,21200,0
|
|
20241107,162700,299933767480,21200,21200,21200,21200,0
|
|
20241107,162600,299933767480,21200,21200,21200,21200,0
|
|
20241107,162500,299933767480,21200,21200,21200,21200,120398
|
|
20241107,162400,299933767480,21200,21200,21200,21200,0
|
|
20241107,162300,299933767480,21200,21200,21200,21200,0
|
|
20241107,162200,299933767480,21200,21200,21200,21200,0
|
|
20241107,162100,299933767480,21200,21200,21200,21200,0
|
|
20241107,162000,299933767480,21200,21200,21200,21200,0
|
|
20241107,161900,299933767480,21200,21200,21200,21200,0
|
|
20241107,161800,299933767480,21200,21200,21200,21200,0
|
|
20241107,161700,299933767480,21200,21200,21200,21200,0
|
|
20241107,161600,299933767480,21200,21200,21200,21200,0
|
|
20241107,161500,299933767480,21200,21200,21200,21200,0
|
|
20241107,161400,299933767480,21200,21200,21200,21200,0
|
|
20241107,161300,299933767480,21200,21200,21200,21200,0
|
|
20241107,161200,299933767480,21200,21200,21200,21200,0
|
|
20241107,161100,299933767480,21200,21200,21200,21200,0
|
|
20241107,161000,299933767480,21200,21200,21200,21200,0
|
|
20241107,160900,299933767480,21200,21200,21200,21200,0
|
|
20241107,160800,299933767480,21200,21200,21200,21200,0
|
|
20241107,160700,299933767480,21200,21200,21200,21200,0
|
|
20241107,160600,299933767480,21200,21200,21200,21200,0
|
|
20241107,160500,299933767480,21200,21200,21200,21200,0
|
|
20241107,160400,299933767480,21200,21200,21200,21200,0
|
|
20241107,160300,299933767480,21200,21200,21200,21200,0
|
|
20241107,160200,299933767480,21200,21200,21200,21200,0
|
|
20241107,160100,299933767480,21200,21200,21200,21200,0
|
|
20241107,160000,299933767480,21200,21200,21200,21200,0
|
|
20241107,155900,299933767480,21200,21200,21200,21200,0
|
|
20241107,155800,299933767480,21200,21200,21200,21200,0
|
|
20241107,155700,299933767480,21200,21200,21200,21200,0
|
|
20241107,155600,299933767480,21200,21200,21200,21200,0
|
|
20241107,155500,299933767480,21200,21200,21200,21200,120398
|
|
20241107,155400,299933767480,21200,21200,21200,21200,0
|
|
20241107,155300,299933767480,21200,21200,21200,21200,0
|
|
20241107,155200,299933767480,21200,21200,21200,21200,0
|
|
20241107,155100,299933767480,21200,21200,21200,21200,0
|
|
20241107,155000,299933767480,21200,21200,21200,21200,0
|
|
20241107,154900,299933767480,21200,21200,21200,21200,0
|
|
20241107,154800,299933767480,21200,21200,21200,21200,0
|
|
20241107,154700,299933767480,21200,21200,21200,21200,0
|
|
20241107,154600,299933767480,21200,21200,21200,21200,0
|
|
20241107,154500,299933767480,21200,21200,21200,21200,0
|
|
20241107,154400,299933767480,21200,21200,21200,21200,0
|
|
20241107,154300,299933767480,21200,21200,21200,21200,0
|
|
20241107,154200,299933767480,21200,21200,21200,21200,0
|
|
20241107,154100,299933767480,21200,21200,21200,21200,0
|
|
20241107,154000,299933767480,21200,21200,21200,21200,0
|
|
20241107,153900,299933767480,21200,21200,21200,21200,0
|
|
20241107,153800,299933767480,21200,21200,21200,21200,0
|
|
20241107,153700,299933767480,21200,21200,21200,21200,0
|
|
20241107,153600,299933767480,21200,21200,21200,21200,0
|
|
20241107,153500,299933767480,21200,21200,21200,21200,0
|
|
20241107,153400,299933767480,21200,21200,21200,21200,0
|
|
20241107,153300,299933767480,21200,21200,21200,21200,0
|
|
20241107,153200,299933767480,21200,21200,21200,21200,0
|
|
20241107,153100,299933767480,21200,21200,21200,21200,0
|
|
20241107,153000,299933767480,21200,21200,21200,21200,120398
|
|
20241107,152900,297381329880,21250,21250,21250,21250,0
|
|
20241107,152800,297381329880,21250,21250,21250,21250,0
|
|
20241107,152700,297381329880,21250,21250,21250,21250,0
|
|
20241107,152600,297381329880,21250,21250,21250,21250,0
|
|
20241107,152500,297381329880,21250,21250,21250,21250,0
|
|
20241107,152400,297381329880,21250,21250,21250,21250,0
|
|
20241107,152300,297381329880,21250,21250,21250,21250,0
|
|
20241107,152200,297381329880,21250,21250,21250,21250,0
|
|
20241107,152100,297381329880,21250,21250,21250,21250,0
|
|
20241107,152000,297381329880,21250,21250,21250,21250,0
|
|
20241107,151900,297381329880,21250,21200,21250,21150,35537
|
|
20241107,151800,296628035780,21150,21250,21250,21150,33708
|
|
20241107,151700,295914262580,21250,21250,21250,21150,48974
|
|
20241107,151600,294875782880,21250,21200,21250,21150,43594
|
|
20241107,151500,293951267380,21250,21200,21250,21150,37013
|
|
20241107,151400,293166292630,21200,21200,21250,21150,18746
|
|
20241107,151300,292768744830,21200,21250,21250,21200,10861
|
|
20241107,151200,292538214280,21250,21200,21250,21200,17899
|
|
20241107,151100,292158474930,21250,21250,21250,21200,15124
|
|
20241107,151000,291837182430,21250,21200,21250,21200,11467
|
|
20241107,150900,291593649880,21250,21150,21250,21150,43730
|
|
20241107,150800,290666605130,21200,21200,21200,21150,7800
|
|
20241107,150700,290501381480,21200,21100,21200,21100,23703
|
|
20241107,150600,290000127630,21100,21150,21150,21100,11567
|
|
20241107,150500,289755628580,21100,21150,21150,21100,15321
|
|
20241107,150400,289432032530,21150,21150,21150,21050,26963
|
|
20241107,150300,288862918480,21100,21200,21200,21100,13164
|
|
20241107,150200,288584891580,21150,21200,21200,21150,21761
|
|
20241107,150100,288124315280,21150,21200,21250,21150,11140
|
|
20241107,150000,287888084580,21200,21200,21250,21200,22336
|
|
20241107,145900,287414349130,21250,21250,21250,21200,10894
|
|
20241107,145800,287183081580,21200,21200,21250,21200,14036
|
|
20241107,145700,286885177780,21250,21200,21250,21200,10000
|
|
20241107,145600,286672860930,21250,21200,21250,21200,17873
|
|
20241107,145500,286293424730,21250,21250,21250,21200,10241
|
|
20241107,145400,286075887280,21250,21250,21250,21200,8336
|
|
20241107,145300,285898957280,21250,21200,21250,21200,7728
|
|
20241107,145200,285734886680,21250,21200,21250,21200,7944
|
|
20241107,145100,285566213930,21250,21250,21250,21200,8441
|
|
20241107,145000,285386978880,21200,21250,21250,21200,15802
|
|
20241107,144900,285051388480,21250,21250,21250,21200,8830
|
|
20241107,144800,284863917680,21200,21250,21250,21200,11001
|
|
20241107,144700,284630514680,21250,21250,21250,21200,12658
|
|
20241107,144600,284361858680,21250,21200,21250,21150,9943
|
|
20241107,144500,284150961130,21250,21200,21250,21200,14840
|
|
20241107,144400,283836049480,21200,21250,21250,21200,13631
|
|
20241107,144300,283546816930,21250,21250,21250,21200,5118
|
|
20241107,144200,283438184680,21200,21200,21250,21200,9194
|
|
20241107,144100,283243008830,21200,21250,21250,21200,17953
|
|
20241107,144000,282861977230,21200,21250,21250,21150,9558
|
|
20241107,143900,282659128930,21250,21150,21250,21150,9803
|
|
20241107,143800,282451320430,21200,21200,21250,21150,14573
|
|
20241107,143700,282142587830,21200,21250,21250,21200,10827
|
|
20241107,143600,281912876730,21250,21200,21250,21150,15877
|
|
20241107,143500,281576243930,21150,21200,21200,21150,5994
|
|
20241107,143400,281449304730,21200,21200,21250,21150,17941
|
|
20241107,143300,281069125430,21250,21250,21250,21200,13706
|
|
20241107,143200,280778251980,21200,21250,21250,21200,16577
|
|
20241107,143100,280426140580,21250,21200,21250,21200,8351
|
|
20241107,143000,280248814980,21200,21200,21250,21150,20450
|
|
20241107,142900,279815393180,21200,21200,21200,21150,9095
|
|
20241107,142800,279622670780,21200,21150,21200,21150,8053
|
|
20241107,142700,279452121430,21150,21200,21200,21150,6314
|
|
20241107,142600,279318369980,21200,21200,21200,21150,8651
|
|
20241107,142500,279135109030,21200,21200,21200,21150,10287
|
|
20241107,142400,278917093280,21200,21150,21200,21150,9930
|
|
20241107,142300,278706866030,21200,21200,21200,21150,14743
|
|
20241107,142200,278394408380,21150,21200,21200,21100,13901
|
|
20241107,142100,278100398330,21150,21200,21200,21100,9342
|
|
20241107,142000,277902681680,21150,21150,21200,21150,17716
|
|
20241107,141900,277527333130,21150,21200,21200,21150,10417
|
|
20241107,141800,277306816130,21200,21250,21250,21150,10839
|
|
20241107,141700,277076814080,21250,21250,21250,21200,5457
|
|
20241107,141600,276961049830,21250,21200,21250,21150,16854
|
|
20241107,141500,276603845480,21200,21200,21250,21100,22847
|
|
20241107,141400,276120558980,21250,21200,21250,21150,11710
|
|
20241107,141300,275872390380,21200,21250,21250,21150,14797
|
|
20241107,141200,275558597080,21200,21200,21250,21200,8946
|
|
20241107,141100,275368581280,21200,21200,21250,21150,22375
|
|
20241107,141000,274894029680,21200,21200,21200,21150,7243
|
|
20241107,140900,274740632230,21150,21150,21200,21100,7063
|
|
20241107,140800,274591109380,21100,21150,21200,21100,7696
|
|
20241107,140700,274428366080,21150,21150,21200,21100,13095
|
|
20241107,140600,274151272980,21150,21200,21200,21100,8770
|
|
20241107,140500,273965750980,21150,21150,21200,21100,11052
|
|
20241107,140400,273731906180,21150,21150,21200,21100,10220
|
|
20241107,140300,273515644730,21200,21200,21200,21100,7252
|
|
20241107,140200,273362134880,21200,21200,21200,21100,6615
|
|
20241107,140100,273222195380,21150,21100,21200,21100,10883
|
|
20241107,140000,272992179030,21100,21100,21150,21100,8012
|
|
20241107,135900,272822803780,21150,21150,21200,21100,7605
|
|
20241107,135800,272661868030,21150,21150,21200,21050,23376
|
|
20241107,135700,272167959730,21200,21250,21250,21150,15528
|
|
20241107,135600,271838533080,21250,21300,21300,21200,14924
|
|
20241107,135500,271521443080,21300,21300,21300,21250,20118
|
|
20241107,135400,271093525380,21300,21250,21300,21250,9827
|
|
20241107,135300,270884350480,21300,21300,21300,21250,13329
|
|
20241107,135200,270600735480,21300,21200,21300,21150,50421
|
|
20241107,135100,269530355880,21200,21200,21200,21150,5951
|
|
20241107,135000,269404294180,21200,21200,21200,21150,13780
|
|
20241107,134900,269112603080,21200,21150,21200,21150,7173
|
|
20241107,134800,268960587880,21150,21100,21200,21100,26018
|
|
20241107,134700,268410202880,21100,21150,21150,21100,11101
|
|
20241107,134600,268175725180,21100,21150,21150,21100,6232
|
|
20241107,134500,268044073830,21150,21100,21150,21050,7145
|
|
20241107,134400,267893220430,21150,21100,21150,21100,7682
|
|
20241107,134300,267731066330,21150,21100,21150,21050,13704
|
|
20241107,134200,267441788980,21100,21150,21150,21050,11572
|
|
20241107,134100,267197574630,21150,21150,21150,21100,11542
|
|
20241107,134000,266953819230,21150,21100,21150,21100,5052
|
|
20241107,133900,266847069230,21150,21100,21150,21100,7443
|
|
20241107,133800,266689795280,21100,21100,21150,21100,8408
|
|
20241107,133700,266512207880,21150,21150,21150,21100,3435
|
|
20241107,133600,266439626930,21150,21100,21150,21100,6684
|
|
20241107,133500,266298366230,21150,21100,21150,21050,8581
|
|
20241107,133400,266117435530,21100,21050,21100,21050,9032
|
|
20241107,133300,265927150580,21050,21100,21100,21000,34462
|
|
20241107,133200,265202491880,21050,21150,21200,21050,46464
|
|
20241107,133100,264222074430,21200,21200,21200,21150,8760
|
|
20241107,133000,264036561430,21200,21200,21200,21150,7910
|
|
20241107,132900,263868954580,21200,21200,21250,21150,11851
|
|
20241107,132800,263617614480,21200,21250,21250,21200,8547
|
|
20241107,132700,263436259080,21250,21250,21250,21200,8541
|
|
20241107,132600,263254929880,21250,21250,21250,21200,11137
|
|
20241107,132500,263018400430,21250,21200,21250,21200,11773
|
|
20241107,132400,262768286380,21200,21250,21250,21200,9147
|
|
20241107,132300,262573990530,21200,21250,21250,21200,7660
|
|
20241107,132200,262411301480,21250,21200,21250,21200,4893
|
|
20241107,132100,262307437130,21250,21200,21250,21200,11291
|
|
20241107,132000,262067846680,21250,21200,21250,21150,18368
|
|
20241107,131900,261677924030,21250,21200,21250,21200,12903
|
|
20241107,131800,261404328430,21200,21150,21200,21100,8983
|
|
20241107,131700,261214137580,21150,21200,21200,21150,6114
|
|
20241107,131600,261084670630,21200,21200,21200,21150,8093
|
|
20241107,131500,260913273230,21150,21200,21200,21150,8329
|
|
20241107,131400,260736808180,21200,21150,21200,21150,7112
|
|
20241107,131300,260586179580,21150,21200,21200,21150,6386
|
|
20241107,131200,260450932730,21150,21150,21200,21150,7287
|
|
20241107,131100,260296626980,21150,21200,21200,21100,10138
|
|
20241107,131000,260082104330,21150,21150,21200,21150,7607
|
|
20241107,130900,259920956930,21150,21200,21200,21150,11676
|
|
20241107,130800,259673676880,21200,21200,21250,21150,12280
|
|
20241107,130700,259413555430,21200,21250,21250,21200,13844
|
|
20241107,130600,259119842530,21200,21250,21250,21200,8508
|
|
20241107,130500,258939296930,21250,21200,21250,21150,17057
|
|
20241107,130400,258577615380,21200,21250,21250,21150,18552
|
|
20241107,130300,258184431880,21250,21250,21250,21200,6802
|
|
20241107,130200,258039976830,21200,21200,21250,21200,7030
|
|
20241107,130100,257890783030,21250,21200,21250,21200,9771
|
|
20241107,130000,257683376680,21200,21150,21250,21150,17298
|
|
20241107,125900,257316731480,21200,21150,21200,21100,18679
|
|
20241107,125800,256921403730,21150,21150,21200,21150,7806
|
|
20241107,125700,256756081080,21150,21150,21200,21150,6875
|
|
20241107,125600,256610572680,21150,21150,21200,21100,6792
|
|
20241107,125500,256466894380,21100,21150,21200,21100,5525
|
|
20241107,125400,256350147480,21200,21150,21200,21150,18141
|
|
20241107,125300,255966197830,21200,21200,21200,21150,8480
|
|
20241107,125200,255786581330,21200,21200,21200,21150,6655
|
|
20241107,125100,255645585030,21200,21200,21250,21150,13217
|
|
20241107,125000,255365452530,21200,21150,21200,21150,4935
|
|
20241107,124900,255260964480,21150,21250,21300,21150,41030
|
|
20241107,124800,254391532980,21300,21250,21300,21250,11030
|
|
20241107,124700,254156967030,21300,21300,21300,21250,12433
|
|
20241107,124600,253892374230,21300,21300,21300,21250,6820
|
|
20241107,124500,253747273630,21250,21250,21300,21250,16178
|
|
20241107,124400,253402952030,21250,21250,21300,21200,12677
|
|
20241107,124300,253133552730,21250,21250,21300,21200,23699
|
|
20241107,124200,252629829630,21250,21350,21350,21200,43829
|
|
20241107,124100,251697775980,21350,21250,21350,21200,107022
|
|
20241107,124000,249419076330,21250,21250,21250,21200,19478
|
|
20241107,123900,249005209730,21250,21200,21250,21200,8637
|
|
20241107,123800,248821727430,21250,21200,21250,21200,58317
|
|
20241107,123700,247584642730,21200,21150,21200,21150,5024
|
|
20241107,123600,247478185880,21150,21200,21200,21150,16099
|
|
20241107,123500,247137110930,21200,21200,21200,21150,5873
|
|
20241107,123400,247012800080,21200,21150,21200,21100,27955
|
|
20241107,123300,246421606230,21150,21150,21150,21100,6119
|
|
20241107,123200,246292317180,21150,21050,21150,21050,8082
|
|
20241107,123100,246121819480,21050,21150,21150,21050,13875
|
|
20241107,123000,245828974580,21150,21050,21150,21050,16910
|
|
20241107,122900,245472193680,21100,21100,21100,21050,7541
|
|
20241107,122800,245313145130,21100,21050,21100,21050,11614
|
|
20241107,122700,245068231280,21050,21000,21100,21000,18925
|
|
20241107,122600,244669566380,21050,21000,21050,21000,5475
|
|
20241107,122500,244554405080,21000,21050,21050,21000,10617
|
|
20241107,122400,244331192880,21000,21050,21050,21000,4455
|
|
20241107,122300,244237513930,21050,21000,21050,20950,19736
|
|
20241107,122200,243822811080,21000,21000,21000,20950,8763
|
|
20241107,122100,243638958130,21000,21000,21000,20950,8414
|
|
20241107,122000,243462369330,21000,21050,21050,20950,11729
|
|
20241107,121900,243215940780,21050,21000,21050,21000,10737
|
|
20241107,121800,242990260830,21050,21000,21050,20950,25005
|
|
20241107,121700,242465116380,20950,20950,21000,20950,5186
|
|
20241107,121600,242356335830,21000,20950,21000,20900,11246
|
|
20241107,121500,242120510030,20950,21000,21000,20900,5394
|
|
20241107,121400,242007422580,21000,20900,21000,20900,12232
|
|
20241107,121300,241751278080,20950,20950,21000,20900,10445
|
|
20241107,121200,241532590980,20950,20950,21000,20950,6977
|
|
20241107,121100,241386302380,21000,21050,21050,20950,10537
|
|
20241107,121000,241164887430,21050,21000,21050,21000,4189
|
|
20241107,120900,241076809430,21050,21000,21050,21000,3030
|
|
20241107,120800,241013083380,21050,20900,21050,20900,34231
|
|
20241107,120700,240294851830,20950,20900,20950,20850,7109
|
|
20241107,120600,240146269930,20900,20950,20950,20850,10100
|
|
20241107,120500,239935099830,20950,20950,21000,20900,7030
|
|
20241107,120400,239788011180,20950,20950,21000,20900,9347
|
|
20241107,120300,239592302330,20900,20900,21000,20900,6370
|
|
20241107,120200,239458895980,20950,20950,21000,20850,37882
|
|
20241107,120100,238667329680,20950,21000,21000,20950,5002
|
|
20241107,120000,238562385830,21000,20900,21000,20900,8394
|
|
20241107,115900,238386472930,20950,20950,21000,20900,14791
|
|
20241107,115800,238076542480,20900,20850,20950,20850,10157
|
|
20241107,115700,237864218830,20850,21050,21050,20850,53982
|
|
20241107,115600,236735155730,21050,21000,21050,21000,10280
|
|
20241107,115500,236519106980,21000,21050,21100,21000,7972
|
|
20241107,115400,236351317280,21050,21150,21150,21050,10468
|
|
20241107,115300,236130386180,21150,21200,21200,21050,29011
|
|
20241107,115200,235517190830,21150,21200,21200,21150,9305
|
|
20241107,115100,235320076230,21200,21200,21200,21150,13354
|
|
20241107,115000,235037161380,21150,21100,21200,21100,11832
|
|
20241107,114900,234786942380,21150,21050,21150,21050,16693
|
|
20241107,114800,234434485280,21050,21050,21150,21050,14915
|
|
20241107,114700,234119916230,21100,21050,21100,21000,13881
|
|
20241107,114600,233827747180,21050,21050,21150,21050,39217
|
|
20241107,114500,232998936630,21100,21150,21150,21000,36311
|
|
20241107,114400,232234927730,21150,21150,21150,21100,12156
|
|
20241107,114300,231977940580,21150,21200,21200,21100,14201
|
|
20241107,114200,231677560730,21150,21100,21200,21050,49858
|
|
20241107,114100,230624579030,21100,21100,21100,21000,15831
|
|
20241107,114000,230291165280,21100,21100,21100,21050,10170
|
|
20241107,113900,230076884780,21100,21050,21100,21050,5119
|
|
20241107,113800,229968983430,21100,21050,21100,21050,6752
|
|
20241107,113700,229826630380,21100,21050,21100,21000,13724
|
|
20241107,113600,229537703780,21000,21000,21050,21000,5308
|
|
20241107,113500,229426120280,21000,21000,21050,21000,5677
|
|
20241107,113400,229306734930,21000,21050,21100,21000,11428
|
|
20241107,113300,229066199580,21100,21000,21100,21000,15683
|
|
20241107,113200,228736165230,21000,21100,21100,20950,28998
|
|
20241107,113100,228126484580,21100,21000,21100,20950,39727
|
|
20241107,113000,227291243530,21000,20950,21000,20950,12935
|
|
20241107,112900,227019699130,20950,20950,21000,20950,6908
|
|
20241107,112800,226874751980,20950,21000,21000,20950,4973
|
|
20241107,112700,226770422080,20950,20950,21000,20900,12182
|
|
20241107,112600,226515208730,20950,20950,20950,20900,5820
|
|
20241107,112500,226393431630,20900,20900,20950,20900,7049
|
|
20241107,112400,226246014080,20950,20900,20950,20850,17818
|
|
20241107,112300,225873760430,20900,20850,20900,20850,6446
|
|
20241107,112200,225739165380,20850,20850,20900,20850,9015
|
|
20241107,112100,225551113780,20850,20950,20950,20850,27499
|
|
20241107,112000,224976336480,20900,20950,20950,20900,4507
|
|
20241107,111900,224882005930,20900,20900,20950,20850,20030
|
|
20241107,111800,224463242080,20900,20850,20900,20850,9734
|
|
20241107,111700,224260049580,20900,20850,20900,20850,14205
|
|
20241107,111600,223963676230,20850,20950,21000,20850,64930
|
|
20241107,111500,222608035180,20900,21050,21100,20900,44661
|
|
20241107,111400,221668470680,21100,20950,21100,20950,37958
|
|
20241107,111300,220870503380,20950,20950,21000,20950,11417
|
|
20241107,111200,220631182580,20950,21000,21000,20950,17713
|
|
20241107,111100,220259986430,20950,20950,21000,20950,8739
|
|
20241107,111000,220076780680,21000,20950,21000,20950,17823
|
|
20241107,110900,219703254130,20950,21000,21000,20950,20994
|
|
20241107,110800,219263164880,20950,20950,21000,20950,9530
|
|
20241107,110700,219063385730,20950,20850,21000,20850,31832
|
|
20241107,110600,218396854430,20850,21100,21100,20850,94600
|
|
20241107,110500,216415409630,21050,21050,21100,21050,12005
|
|
20241107,110400,216162430280,21050,21100,21150,21050,13781
|
|
20241107,110300,215871593380,21100,21100,21200,21100,14488
|
|
20241107,110200,215565519530,21150,21250,21250,21100,25183
|
|
20241107,110100,215031890530,21250,21250,21300,21200,14195
|
|
20241107,110000,214730303830,21250,21250,21250,21150,29840
|
|
20241107,105900,214097054480,21250,21300,21300,21200,21541
|
|
20241107,105800,213639412930,21300,21250,21300,21200,28379
|
|
20241107,105700,213036227780,21250,21200,21250,21150,27947
|
|
20241107,105600,212443665730,21200,21150,21200,21150,9626
|
|
20241107,105500,212239662830,21150,21100,21200,21100,14018
|
|
20241107,105400,211942993230,21100,21150,21200,21100,12907
|
|
20241107,105300,211670187480,21200,21200,21250,21100,13102
|
|
20241107,105200,211392641230,21250,21300,21300,21150,31351
|
|
20241107,105100,210727078230,21250,21100,21250,21100,79374
|
|
20241107,105000,209045245680,21100,21050,21150,21050,15814
|
|
20241107,104900,208711207530,21100,21050,21100,21050,9657
|
|
20241107,104800,208507601230,21100,21100,21150,21050,27812
|
|
20241107,104700,207920825880,21100,21100,21150,21050,26443
|
|
20241107,104600,207362981680,21100,20950,21100,20950,36629
|
|
20241107,104500,206594169030,20950,21000,21000,20900,39842
|
|
20241107,104400,205760084830,20950,21100,21150,20950,47680
|
|
20241107,104300,204757260780,21100,21100,21150,21050,25557
|
|
20241107,104200,204217873930,21100,21150,21150,21050,19283
|
|
20241107,104100,203810863930,21100,21200,21250,21100,22356
|
|
20241107,104000,203337712280,21150,21300,21300,21150,46929
|
|
20241107,103900,202340539230,21300,21150,21300,21050,67872
|
|
20241107,103800,200901627630,21100,21150,21200,21100,15591
|
|
20241107,103700,200571985030,21200,21150,21200,21100,24604
|
|
20241107,103600,200051098330,21150,21050,21200,21000,46197
|
|
20241107,103500,199074586180,21100,21000,21100,21000,20101
|
|
20241107,103400,198651605580,21050,21100,21150,21000,19529
|
|
20241107,103300,198239945780,21100,21150,21200,21050,24835
|
|
20241107,103200,197715253980,21200,21000,21250,21000,119998
|
|
20241107,103100,195176955030,21000,21000,21050,20850,109606
|
|
20241107,103000,192881605230,20950,21050,21100,20950,44990
|
|
20241107,102900,191936324880,21050,21100,21150,21050,36400
|
|
20241107,102800,191168195180,21100,21000,21150,20950,81801
|
|
20241107,102700,189448885130,21000,21250,21250,20950,135631
|
|
20241107,102600,186588003230,21250,21300,21300,21100,99459
|
|
20241107,102500,184478735630,21250,21350,21350,21250,64679
|
|
20241107,102400,183101254730,21350,21400,21450,21350,72172
|
|
20241107,102300,181556444030,21450,21400,21450,21300,62701
|
|
20241107,102200,180215691730,21400,21250,21400,21250,98664
|
|
20241107,102100,178107526530,21250,21300,21300,21150,73863
|
|
20241107,102000,176538292980,21250,21450,21500,21100,190511
|
|
20241107,101900,172467799230,21500,21250,21500,21200,260187
|
|
20241107,101800,166910823480,21250,21100,21250,21100,81999
|
|
20241107,101700,165172774380,21100,21200,21250,21100,102582
|
|
20241107,101600,163002640380,21250,21100,21250,21050,170112
|
|
20241107,101500,159402481230,21050,21000,21100,20950,249405
|
|
20241107,101400,154161794330,21000,20900,21000,20850,172407
|
|
20241107,101300,150550113180,20850,20900,20950,20850,79897
|
|
20241107,101200,148879511030,20900,20950,20950,20850,84728
|
|
20241107,101100,147108167980,20900,20950,20950,20900,52296
|
|
20241107,101000,146013230430,20950,20900,20950,20850,119047
|
|
20241107,100900,143523739130,20900,20750,20900,20700,123097
|
|
20241107,100800,140957099230,20750,20800,20900,20700,118414
|
|
20241107,100700,138491264930,20800,20700,20800,20650,252147
|
|
20241107,100600,133256442830,20700,20650,20700,20650,23447
|
|
20241107,100500,132771544130,20650,20650,20700,20650,31554
|
|
20241107,100400,132119052080,20650,20650,20700,20650,19804
|
|
20241107,100300,131709467630,20650,20550,20700,20500,66940
|
|
20241107,100200,130329088030,20550,20550,20600,20500,15875
|
|
20241107,100100,130002936130,20550,20600,20600,20500,50735
|
|
20241107,100000,128960601980,20550,20650,20650,20550,31130
|
|
20241107,095900,128319419280,20600,20650,20650,20600,16416
|
|
20241107,095800,127980848130,20600,20600,20650,20550,41845
|
|
20241107,095700,127117512580,20550,20600,20650,20550,27833
|
|
20241107,095600,126544045330,20600,20600,20650,20550,21773
|
|
20241107,095500,126095553430,20600,20650,20650,20450,69082
|
|
20241107,095400,124673514330,20650,20550,20700,20500,130728
|
|
20241107,095300,121977544830,20550,20450,20550,20400,76266
|
|
20241107,095200,120413885680,20450,20450,20450,20400,16211
|
|
20241107,095100,120082725130,20450,20400,20450,20350,17920
|
|
20241107,095000,119716634930,20400,20450,20450,20300,28969
|
|
20241107,094900,119125810380,20400,20450,20500,20300,31901
|
|
20241107,094800,118474263130,20450,20350,20450,20300,38467
|
|
20241107,094700,117689533680,20300,20300,20350,20200,38750
|
|
20241107,094600,116903663480,20300,20400,20400,20200,39874
|
|
20241107,094500,116094832130,20350,20350,20450,20350,29723
|
|
20241107,094400,115488097530,20400,20250,20400,20250,36049
|
|
20241107,094300,114755143580,20300,20450,20450,20200,43545
|
|
20241107,094200,113870659980,20400,20500,20500,20350,35755
|
|
20241107,094100,113139681530,20450,20600,20600,20450,46585
|
|
20241107,094000,112182451430,20600,20450,20600,20450,41437
|
|
20241107,093900,111331328530,20450,20600,20650,20450,104721
|
|
20241107,093800,109173640930,20550,20350,20600,20350,132185
|
|
20241107,093700,106464696080,20350,20350,20400,20300,38256
|
|
20241107,093600,105685754680,20400,20200,20400,20150,103803
|
|
20241107,093500,103576926930,20200,20150,20250,20100,41006
|
|
20241107,093400,102749542980,20150,20150,20200,20000,65042
|
|
20241107,093300,101444271080,20150,20150,20250,20100,38382
|
|
20241107,093200,100669976080,20150,20050,20200,20000,69559
|
|
20241107,093100,99270951830,20050,20150,20200,20050,60303
|
|
20241107,093000,98059190080,20100,20150,20200,20100,42297
|
|
20241107,092900,97206700430,20150,20200,20200,20100,95822
|
|
20241107,092800,95277680480,20150,20300,20300,20100,115846
|
|
20241107,092700,92942625380,20300,20400,20500,20200,98493
|
|
20241107,092600,90941258480,20450,20500,20500,20400,75384
|
|
20241107,092500,89399633330,20450,20700,20700,20450,92433
|
|
20241107,092400,87498206880,20650,20700,20750,20650,92769
|
|
20241107,092300,85577515180,20700,20550,20700,20550,132208
|
|
20241107,092200,82846390530,20550,20700,20750,20450,168558
|
|
20241107,092100,79376420730,20700,20750,20800,20650,167058
|
|
20241107,092000,75912078480,20750,20600,20800,20550,286752
|
|
20241107,091900,69980213180,20600,20500,20650,20450,150972
|
|
20241107,091800,66872389130,20500,20450,20550,20350,104337
|
|
20241107,091700,64739603580,20450,20450,20600,20400,160687
|
|
20241107,091600,61442438780,20450,20300,20500,20200,125779
|
|
20241107,091500,58881715130,20250,20150,20300,20100,76003
|
|
20241107,091400,57344619830,20150,20050,20250,20000,92891
|
|
20241107,091300,55474216130,20100,20350,20350,19990,190451
|
|
20241107,091200,51642526480,20350,20700,20700,20200,175628
|
|
20241107,091100,48056576380,20700,20450,20700,20350,326787
|
|
20241107,091000,41345979330,20450,20350,20500,20300,160047
|
|
20241107,090900,38083481680,20400,20400,20450,20300,102884
|
|
20241107,090800,35987246330,20400,20450,20500,20250,216184
|
|
20241107,090700,31570932280,20400,20250,20450,20200,167004
|
|
20241107,090600,28181569230,20250,20200,20250,20100,141613
|
|
20241107,090500,25326787380,20150,20150,20200,19950,167376
|
|
20241107,090400,21965363900,20200,20450,20550,20100,167474
|
|
20241107,090300,18561719750,20500,20050,20600,20050,323397
|
|
20241107,090200,11960788400,20100,19890,20100,19820,190956
|
|
20241107,090100,8151477210,19870,19700,19930,19550,175747
|
|
20241107,090000,4674939510,19710,19770,19800,19690,236323
|