715 lines
40 KiB
CSV
715 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,205200,143879716700,28250,28250,28250,28250,76659
|
|
20241118,205100,143879716700,28250,28250,28250,28250,0
|
|
20241118,205000,143879716700,28250,28250,28250,28250,0
|
|
20241118,204900,143879716700,28250,28250,28250,28250,0
|
|
20241118,204800,143879716700,28250,28250,28250,28250,0
|
|
20241118,204700,143879716700,28250,28250,28250,28250,0
|
|
20241118,204600,143879716700,28250,28250,28250,28250,0
|
|
20241118,204500,143879716700,28250,28250,28250,28250,0
|
|
20241118,204400,143879716700,28250,28250,28250,28250,0
|
|
20241118,204300,143879716700,28250,28250,28250,28250,0
|
|
20241118,204200,143879716700,28250,28250,28250,28250,0
|
|
20241118,204100,143879716700,28250,28250,28250,28250,0
|
|
20241118,204000,143879716700,28250,28250,28250,28250,0
|
|
20241118,203900,143879716700,28250,28250,28250,28250,0
|
|
20241118,203800,143879716700,28250,28250,28250,28250,0
|
|
20241118,203700,143879716700,28250,28250,28250,28250,0
|
|
20241118,203600,143879716700,28250,28250,28250,28250,0
|
|
20241118,203500,143879716700,28250,28250,28250,28250,0
|
|
20241118,203400,143879716700,28250,28250,28250,28250,0
|
|
20241118,203300,143879716700,28250,28250,28250,28250,0
|
|
20241118,203200,143879716700,28250,28250,28250,28250,0
|
|
20241118,203100,143879716700,28250,28250,28250,28250,0
|
|
20241118,203000,143879716700,28250,28250,28250,28250,0
|
|
20241118,202900,143879716700,28250,28250,28250,28250,0
|
|
20241118,202800,143879716700,28250,28250,28250,28250,0
|
|
20241118,202700,143879716700,28250,28250,28250,28250,0
|
|
20241118,202600,143879716700,28250,28250,28250,28250,0
|
|
20241118,202500,143879716700,28250,28250,28250,28250,0
|
|
20241118,202400,143879716700,28250,28250,28250,28250,0
|
|
20241118,202300,143879716700,28250,28250,28250,28250,0
|
|
20241118,202200,143879716700,28250,28250,28250,28250,76659
|
|
20241118,202100,143879716700,28250,28250,28250,28250,0
|
|
20241118,202000,143879716700,28250,28250,28250,28250,0
|
|
20241118,201900,143879716700,28250,28250,28250,28250,0
|
|
20241118,201800,143879716700,28250,28250,28250,28250,0
|
|
20241118,201700,143879716700,28250,28250,28250,28250,0
|
|
20241118,201600,143879716700,28250,28250,28250,28250,0
|
|
20241118,201500,143879716700,28250,28250,28250,28250,0
|
|
20241118,201400,143879716700,28250,28250,28250,28250,0
|
|
20241118,201300,143879716700,28250,28250,28250,28250,0
|
|
20241118,201200,143879716700,28250,28250,28250,28250,0
|
|
20241118,201100,143879716700,28250,28250,28250,28250,0
|
|
20241118,201000,143879716700,28250,28250,28250,28250,0
|
|
20241118,200900,143879716700,28250,28250,28250,28250,0
|
|
20241118,200800,143879716700,28250,28250,28250,28250,0
|
|
20241118,200700,143879716700,28250,28250,28250,28250,0
|
|
20241118,200600,143879716700,28250,28250,28250,28250,0
|
|
20241118,200500,143879716700,28250,28250,28250,28250,0
|
|
20241118,200400,143879716700,28250,28250,28250,28250,0
|
|
20241118,200300,143879716700,28250,28250,28250,28250,0
|
|
20241118,200200,143879716700,28250,28250,28250,28250,0
|
|
20241118,200100,143879716700,28250,28250,28250,28250,0
|
|
20241118,200000,143879716700,28250,28250,28250,28250,0
|
|
20241118,195900,143879716700,28250,28250,28250,28250,0
|
|
20241118,195800,143879716700,28250,28250,28250,28250,0
|
|
20241118,195700,143879716700,28250,28250,28250,28250,0
|
|
20241118,195600,143879716700,28250,28250,28250,28250,0
|
|
20241118,195500,143879716700,28250,28250,28250,28250,0
|
|
20241118,195400,143879716700,28250,28250,28250,28250,0
|
|
20241118,195300,143879716700,28250,28250,28250,28250,0
|
|
20241118,195200,143879716700,28250,28250,28250,28250,76659
|
|
20241118,195100,143879716700,28250,28250,28250,28250,0
|
|
20241118,195000,143879716700,28250,28250,28250,28250,0
|
|
20241118,194900,143879716700,28250,28250,28250,28250,0
|
|
20241118,194800,143879716700,28250,28250,28250,28250,0
|
|
20241118,194700,143879716700,28250,28250,28250,28250,0
|
|
20241118,194600,143879716700,28250,28250,28250,28250,0
|
|
20241118,194500,143879716700,28250,28250,28250,28250,0
|
|
20241118,194400,143879716700,28250,28250,28250,28250,0
|
|
20241118,194300,143879716700,28250,28250,28250,28250,0
|
|
20241118,194200,143879716700,28250,28250,28250,28250,0
|
|
20241118,194100,143879716700,28250,28250,28250,28250,0
|
|
20241118,194000,143879716700,28250,28250,28250,28250,0
|
|
20241118,193900,143879716700,28250,28250,28250,28250,0
|
|
20241118,193800,143879716700,28250,28250,28250,28250,0
|
|
20241118,193700,143879716700,28250,28250,28250,28250,0
|
|
20241118,193600,143879716700,28250,28250,28250,28250,0
|
|
20241118,193500,143879716700,28250,28250,28250,28250,0
|
|
20241118,193400,143879716700,28250,28250,28250,28250,0
|
|
20241118,193300,143879716700,28250,28250,28250,28250,0
|
|
20241118,193200,143879716700,28250,28250,28250,28250,0
|
|
20241118,193100,143879716700,28250,28250,28250,28250,0
|
|
20241118,193000,143879716700,28250,28250,28250,28250,0
|
|
20241118,192900,143879716700,28250,28250,28250,28250,0
|
|
20241118,192800,143879716700,28250,28250,28250,28250,0
|
|
20241118,192700,143879716700,28250,28250,28250,28250,0
|
|
20241118,192600,143879716700,28250,28250,28250,28250,0
|
|
20241118,192500,143879716700,28250,28250,28250,28250,0
|
|
20241118,192400,143879716700,28250,28250,28250,28250,0
|
|
20241118,192300,143879716700,28250,28250,28250,28250,0
|
|
20241118,192200,143879716700,28250,28250,28250,28250,76659
|
|
20241118,192100,143879716700,28250,28250,28250,28250,0
|
|
20241118,192000,143879716700,28250,28250,28250,28250,0
|
|
20241118,191900,143879716700,28250,28250,28250,28250,0
|
|
20241118,191800,143879716700,28250,28250,28250,28250,0
|
|
20241118,191700,143879716700,28250,28250,28250,28250,0
|
|
20241118,191600,143879716700,28250,28250,28250,28250,0
|
|
20241118,191500,143879716700,28250,28250,28250,28250,0
|
|
20241118,191400,143879716700,28250,28250,28250,28250,0
|
|
20241118,191300,143879716700,28250,28250,28250,28250,0
|
|
20241118,191200,143879716700,28250,28250,28250,28250,0
|
|
20241118,191100,143879716700,28250,28250,28250,28250,0
|
|
20241118,191000,143879716700,28250,28250,28250,28250,0
|
|
20241118,190900,143879716700,28250,28250,28250,28250,0
|
|
20241118,190800,143879716700,28250,28250,28250,28250,0
|
|
20241118,190700,143879716700,28250,28250,28250,28250,0
|
|
20241118,190600,143879716700,28250,28250,28250,28250,0
|
|
20241118,190500,143879716700,28250,28250,28250,28250,0
|
|
20241118,190400,143879716700,28250,28250,28250,28250,0
|
|
20241118,190300,143879716700,28250,28250,28250,28250,0
|
|
20241118,190200,143879716700,28250,28250,28250,28250,0
|
|
20241118,190100,143879716700,28250,28250,28250,28250,0
|
|
20241118,190000,143879716700,28250,28250,28250,28250,0
|
|
20241118,185900,143879716700,28250,28250,28250,28250,0
|
|
20241118,185800,143879716700,28250,28250,28250,28250,0
|
|
20241118,185700,143879716700,28250,28250,28250,28250,0
|
|
20241118,185600,143879716700,28250,28250,28250,28250,0
|
|
20241118,185500,143879716700,28250,28250,28250,28250,0
|
|
20241118,185400,143879716700,28250,28250,28250,28250,0
|
|
20241118,185300,143879716700,28250,28250,28250,28250,0
|
|
20241118,185200,143879716700,28250,28250,28250,28250,76659
|
|
20241118,185100,143879716700,28250,28250,28250,28250,0
|
|
20241118,185000,143879716700,28250,28250,28250,28250,0
|
|
20241118,184900,143879716700,28250,28250,28250,28250,0
|
|
20241118,184800,143879716700,28250,28250,28250,28250,0
|
|
20241118,184700,143879716700,28250,28250,28250,28250,0
|
|
20241118,184600,143879716700,28250,28250,28250,28250,0
|
|
20241118,184500,143879716700,28250,28250,28250,28250,0
|
|
20241118,184400,143879716700,28250,28250,28250,28250,0
|
|
20241118,184300,143879716700,28250,28250,28250,28250,0
|
|
20241118,184200,143879716700,28250,28250,28250,28250,0
|
|
20241118,184100,143879716700,28250,28250,28250,28250,0
|
|
20241118,184000,143879716700,28250,28250,28250,28250,0
|
|
20241118,183900,143879716700,28250,28250,28250,28250,0
|
|
20241118,183800,143879716700,28250,28250,28250,28250,0
|
|
20241118,183700,143879716700,28250,28250,28250,28250,0
|
|
20241118,183600,143879716700,28250,28250,28250,28250,0
|
|
20241118,183500,143879716700,28250,28250,28250,28250,0
|
|
20241118,183400,143879716700,28250,28250,28250,28250,0
|
|
20241118,183300,143879716700,28250,28250,28250,28250,0
|
|
20241118,183200,143879716700,28250,28250,28250,28250,0
|
|
20241118,183100,143879716700,28250,28250,28250,28250,0
|
|
20241118,183000,143879716700,28250,28250,28250,28250,0
|
|
20241118,182900,143879716700,28250,28250,28250,28250,0
|
|
20241118,182800,143879716700,28250,28250,28250,28250,0
|
|
20241118,182700,143879716700,28250,28250,28250,28250,0
|
|
20241118,182600,143879716700,28250,28250,28250,28250,0
|
|
20241118,182500,143879716700,28250,28250,28250,28250,0
|
|
20241118,182400,143879716700,28250,28250,28250,28250,0
|
|
20241118,182300,143879716700,28250,28250,28250,28250,0
|
|
20241118,182200,143879716700,28250,28250,28250,28250,76659
|
|
20241118,182100,143879716700,28250,28250,28250,28250,0
|
|
20241118,182000,143879716700,28250,28250,28250,28250,0
|
|
20241118,181900,143879716700,28250,28250,28250,28250,0
|
|
20241118,181800,143879716700,28250,28250,28250,28250,0
|
|
20241118,181700,143879716700,28250,28250,28250,28250,0
|
|
20241118,181600,143879716700,28250,28250,28250,28250,0
|
|
20241118,181500,143879716700,28250,28250,28250,28250,0
|
|
20241118,181400,143879716700,28250,28250,28250,28250,0
|
|
20241118,181300,143879716700,28250,28250,28250,28250,0
|
|
20241118,181200,143879716700,28250,28250,28250,28250,0
|
|
20241118,181100,143879716700,28250,28250,28250,28250,0
|
|
20241118,181000,143879716700,28250,28250,28250,28250,0
|
|
20241118,180900,143879716700,28250,28250,28250,28250,0
|
|
20241118,180800,143879716700,28250,28250,28250,28250,0
|
|
20241118,180700,143879716700,28250,28250,28250,28250,0
|
|
20241118,180600,143879716700,28250,28250,28250,28250,0
|
|
20241118,180500,143879716700,28250,28250,28250,28250,0
|
|
20241118,180400,143879716700,28250,28250,28250,28250,0
|
|
20241118,180300,143879716700,28250,28250,28250,28250,0
|
|
20241118,180200,143879716700,28250,28250,28250,28250,0
|
|
20241118,180100,143879716700,28250,28250,28250,28250,0
|
|
20241118,180000,143879716700,28250,28250,28250,28250,0
|
|
20241118,175900,143879716700,28250,28250,28250,28250,0
|
|
20241118,175800,143879716700,28250,28250,28250,28250,0
|
|
20241118,175700,143879716700,28250,28250,28250,28250,0
|
|
20241118,175600,143879716700,28250,28250,28250,28250,0
|
|
20241118,175500,143879716700,28250,28250,28250,28250,0
|
|
20241118,175400,143879716700,28250,28250,28250,28250,0
|
|
20241118,175300,143879716700,28250,28250,28250,28250,0
|
|
20241118,175200,143879716700,28250,28250,28250,28250,76659
|
|
20241118,175100,143879716700,28250,28250,28250,28250,0
|
|
20241118,175000,143879716700,28250,28250,28250,28250,0
|
|
20241118,174900,143879716700,28250,28250,28250,28250,0
|
|
20241118,174800,143879716700,28250,28250,28250,28250,0
|
|
20241118,174700,143879716700,28250,28250,28250,28250,0
|
|
20241118,174600,143879716700,28250,28250,28250,28250,0
|
|
20241118,174500,143879716700,28250,28250,28250,28250,0
|
|
20241118,174400,143879716700,28250,28250,28250,28250,0
|
|
20241118,174300,143879716700,28250,28250,28250,28250,0
|
|
20241118,174200,143879716700,28250,28250,28250,28250,0
|
|
20241118,174100,143879716700,28250,28250,28250,28250,0
|
|
20241118,174000,143879716700,28250,28250,28250,28250,0
|
|
20241118,173900,143879716700,28250,28250,28250,28250,0
|
|
20241118,173800,143879716700,28250,28250,28250,28250,0
|
|
20241118,173700,143879716700,28250,28250,28250,28250,0
|
|
20241118,173600,143879716700,28250,28250,28250,28250,0
|
|
20241118,173500,143879716700,28250,28250,28250,28250,0
|
|
20241118,173400,143879716700,28250,28250,28250,28250,0
|
|
20241118,173300,143879716700,28250,28250,28250,28250,0
|
|
20241118,173200,143879716700,28250,28250,28250,28250,0
|
|
20241118,173100,143879716700,28250,28250,28250,28250,0
|
|
20241118,173000,143879716700,28250,28250,28250,28250,0
|
|
20241118,172900,143879716700,28250,28250,28250,28250,0
|
|
20241118,172800,143879716700,28250,28250,28250,28250,0
|
|
20241118,172700,143879716700,28250,28250,28250,28250,0
|
|
20241118,172600,143879716700,28250,28250,28250,28250,0
|
|
20241118,172500,143879716700,28250,28250,28250,28250,0
|
|
20241118,172400,143879716700,28250,28250,28250,28250,0
|
|
20241118,172300,143879716700,28250,28250,28250,28250,0
|
|
20241118,172200,143879716700,28250,28250,28250,28250,76659
|
|
20241118,172100,143879716700,28250,28250,28250,28250,0
|
|
20241118,172000,143879716700,28250,28250,28250,28250,0
|
|
20241118,171900,143879716700,28250,28250,28250,28250,0
|
|
20241118,171800,143879716700,28250,28250,28250,28250,0
|
|
20241118,171700,143879716700,28250,28250,28250,28250,0
|
|
20241118,171600,143879716700,28250,28250,28250,28250,0
|
|
20241118,171500,143879716700,28250,28250,28250,28250,0
|
|
20241118,171400,143879716700,28250,28250,28250,28250,0
|
|
20241118,171300,143879716700,28250,28250,28250,28250,0
|
|
20241118,171200,143879716700,28250,28250,28250,28250,0
|
|
20241118,171100,143879716700,28250,28250,28250,28250,0
|
|
20241118,171000,143879716700,28250,28250,28250,28250,0
|
|
20241118,170900,143879716700,28250,28250,28250,28250,0
|
|
20241118,170800,143879716700,28250,28250,28250,28250,0
|
|
20241118,170700,143879716700,28250,28250,28250,28250,0
|
|
20241118,170600,143879716700,28250,28250,28250,28250,0
|
|
20241118,170500,143879716700,28250,28250,28250,28250,0
|
|
20241118,170400,143879716700,28250,28250,28250,28250,0
|
|
20241118,170300,143879716700,28250,28250,28250,28250,0
|
|
20241118,170200,143879716700,28250,28250,28250,28250,0
|
|
20241118,170100,143879716700,28250,28250,28250,28250,0
|
|
20241118,170000,143879716700,28250,28250,28250,28250,0
|
|
20241118,165900,143879716700,28250,28250,28250,28250,0
|
|
20241118,165800,143879716700,28250,28250,28250,28250,0
|
|
20241118,165700,143879716700,28250,28250,28250,28250,0
|
|
20241118,165600,143879716700,28250,28250,28250,28250,0
|
|
20241118,165500,143879716700,28250,28250,28250,28250,0
|
|
20241118,165400,143879716700,28250,28250,28250,28250,0
|
|
20241118,165300,143879716700,28250,28250,28250,28250,0
|
|
20241118,165200,143879716700,28250,28250,28250,28250,76659
|
|
20241118,165100,143879716700,28250,28250,28250,28250,0
|
|
20241118,165000,143879716700,28250,28250,28250,28250,0
|
|
20241118,164900,143879716700,28250,28250,28250,28250,0
|
|
20241118,164800,143879716700,28250,28250,28250,28250,0
|
|
20241118,164700,143879716700,28250,28250,28250,28250,0
|
|
20241118,164600,143879716700,28250,28250,28250,28250,0
|
|
20241118,164500,143879716700,28250,28250,28250,28250,0
|
|
20241118,164400,143879716700,28250,28250,28250,28250,0
|
|
20241118,164300,143879716700,28250,28250,28250,28250,0
|
|
20241118,164200,143879716700,28250,28250,28250,28250,0
|
|
20241118,164100,143879716700,28250,28250,28250,28250,0
|
|
20241118,164000,143879716700,28250,28250,28250,28250,0
|
|
20241118,163900,143879716700,28250,28250,28250,28250,0
|
|
20241118,163800,143879716700,28250,28250,28250,28250,0
|
|
20241118,163700,143879716700,28250,28250,28250,28250,0
|
|
20241118,163600,143879716700,28250,28250,28250,28250,0
|
|
20241118,163500,143879716700,28250,28250,28250,28250,0
|
|
20241118,163400,143879716700,28250,28250,28250,28250,0
|
|
20241118,163300,143879716700,28250,28250,28250,28250,0
|
|
20241118,163200,143879716700,28250,28250,28250,28250,0
|
|
20241118,163100,143879716700,28250,28250,28250,28250,0
|
|
20241118,163000,143879716700,28250,28250,28250,28250,0
|
|
20241118,162900,143879716700,28250,28250,28250,28250,0
|
|
20241118,162800,143879716700,28250,28250,28250,28250,0
|
|
20241118,162700,143879716700,28250,28250,28250,28250,0
|
|
20241118,162600,143879716700,28250,28250,28250,28250,0
|
|
20241118,162500,143879716700,28250,28250,28250,28250,0
|
|
20241118,162400,143879716700,28250,28250,28250,28250,0
|
|
20241118,162300,143879716700,28250,28250,28250,28250,0
|
|
20241118,162200,143879716700,28250,28250,28250,28250,76659
|
|
20241118,162100,143879716700,28250,28250,28250,28250,0
|
|
20241118,162000,143879716700,28250,28250,28250,28250,0
|
|
20241118,161900,143879716700,28250,28250,28250,28250,0
|
|
20241118,161800,143879716700,28250,28250,28250,28250,0
|
|
20241118,161700,143879716700,28250,28250,28250,28250,0
|
|
20241118,161600,143879716700,28250,28250,28250,28250,0
|
|
20241118,161500,143879716700,28250,28250,28250,28250,0
|
|
20241118,161400,143879716700,28250,28250,28250,28250,0
|
|
20241118,161300,143879716700,28250,28250,28250,28250,0
|
|
20241118,161200,143879716700,28250,28250,28250,28250,0
|
|
20241118,161100,143879716700,28250,28250,28250,28250,0
|
|
20241118,161000,143879716700,28250,28250,28250,28250,0
|
|
20241118,160900,143879716700,28250,28250,28250,28250,0
|
|
20241118,160800,143879716700,28250,28250,28250,28250,0
|
|
20241118,160700,143879716700,28250,28250,28250,28250,0
|
|
20241118,160600,143879716700,28250,28250,28250,28250,0
|
|
20241118,160500,143879716700,28250,28250,28250,28250,0
|
|
20241118,160400,143879716700,28250,28250,28250,28250,0
|
|
20241118,160300,143879716700,28250,28250,28250,28250,0
|
|
20241118,160200,143879716700,28250,28250,28250,28250,0
|
|
20241118,160100,143879716700,28250,28250,28250,28250,0
|
|
20241118,160000,143879716700,28250,28250,28250,28250,0
|
|
20241118,155900,143879716700,28250,28250,28250,28250,0
|
|
20241118,155800,143879716700,28250,28250,28250,28250,0
|
|
20241118,155700,143879716700,28250,28250,28250,28250,0
|
|
20241118,155600,143879716700,28250,28250,28250,28250,0
|
|
20241118,155500,143879716700,28250,28250,28250,28250,0
|
|
20241118,155400,143879716700,28250,28250,28250,28250,0
|
|
20241118,155300,143879716700,28250,28250,28250,28250,0
|
|
20241118,155200,143879716700,28250,28250,28250,28250,76659
|
|
20241118,155100,143879716700,28250,28250,28250,28250,0
|
|
20241118,155000,143879716700,28250,28250,28250,28250,0
|
|
20241118,154900,143879716700,28250,28250,28250,28250,0
|
|
20241118,154800,143879716700,28250,28250,28250,28250,0
|
|
20241118,154700,143879716700,28250,28250,28250,28250,0
|
|
20241118,154600,143879716700,28250,28250,28250,28250,0
|
|
20241118,154500,143879716700,28250,28250,28250,28250,0
|
|
20241118,154400,143879716700,28250,28250,28250,28250,0
|
|
20241118,154300,143879716700,28250,28250,28250,28250,0
|
|
20241118,154200,143879716700,28250,28250,28250,28250,0
|
|
20241118,154100,143879716700,28250,28250,28250,28250,0
|
|
20241118,154000,143879716700,28250,28250,28250,28250,0
|
|
20241118,153900,143879716700,28250,28250,28250,28250,0
|
|
20241118,153800,143879716700,28250,28250,28250,28250,0
|
|
20241118,153700,143879716700,28250,28250,28250,28250,0
|
|
20241118,153600,143879716700,28250,28250,28250,28250,0
|
|
20241118,153500,143879716700,28250,28250,28250,28250,0
|
|
20241118,153400,143879716700,28250,28250,28250,28250,0
|
|
20241118,153300,143879716700,28250,28250,28250,28250,0
|
|
20241118,153200,143879716700,28250,28250,28250,28250,0
|
|
20241118,153100,143879716700,28250,28250,28250,28250,0
|
|
20241118,153000,143879716700,28250,28250,28250,28250,76659
|
|
20241118,152900,141714099950,28400,28400,28400,28400,0
|
|
20241118,152800,141714099950,28400,28400,28400,28400,0
|
|
20241118,152700,141714099950,28400,28400,28400,28400,0
|
|
20241118,152600,141714099950,28400,28400,28400,28400,0
|
|
20241118,152500,141714099950,28400,28400,28400,28400,0
|
|
20241118,152400,141714099950,28400,28400,28400,28400,0
|
|
20241118,152300,141714099950,28400,28400,28400,28400,0
|
|
20241118,152200,141714099950,28400,28400,28400,28400,0
|
|
20241118,152100,141714099950,28400,28400,28400,28400,0
|
|
20241118,152000,141714099950,28400,28400,28400,28400,0
|
|
20241118,151900,141714099950,28400,28350,28450,28300,21333
|
|
20241118,151800,141108909200,28350,28400,28450,28350,29759
|
|
20241118,151700,140264476050,28400,28400,28450,28350,23146
|
|
20241118,151600,139606834500,28450,28400,28500,28400,14791
|
|
20241118,151500,139186231450,28400,28300,28450,28300,20377
|
|
20241118,151400,138607963900,28350,28400,28450,28300,27427
|
|
20241118,151300,137829828700,28400,28450,28500,28400,14973
|
|
20241118,151200,137404140100,28400,28450,28500,28400,33119
|
|
20241118,151100,136461661400,28500,28500,28550,28450,42224
|
|
20241118,151000,135257813700,28450,28450,28550,28400,51574
|
|
20241118,150900,133787576000,28450,28300,28450,28250,87520
|
|
20241118,150800,131306533150,28250,28250,28300,28250,5216
|
|
20241118,150700,131159157050,28300,28200,28300,28200,15781
|
|
20241118,150600,130713044300,28250,28150,28250,28150,28835
|
|
20241118,150500,129899976750,28150,28150,28200,28150,6792
|
|
20241118,150400,129708741000,28200,28200,28250,28150,3004
|
|
20241118,150300,129624026600,28250,28200,28250,28200,6320
|
|
20241118,150200,129445727750,28250,28200,28250,28200,9298
|
|
20241118,150100,129183520050,28200,28200,28250,28200,4809
|
|
20241118,150000,129047759000,28200,28250,28300,28200,9894
|
|
20241118,145900,128768238650,28250,28250,28300,28250,7995
|
|
20241118,145800,128542299050,28250,28300,28300,28250,5910
|
|
20241118,145700,128375116300,28250,28250,28300,28200,12338
|
|
20241118,145600,128026386650,28250,28200,28250,28200,7357
|
|
20241118,145500,127818623000,28200,28200,28250,28150,7152
|
|
20241118,145400,127616957150,28200,28150,28250,28150,9487
|
|
20241118,145300,127349465600,28150,28150,28200,28100,7648
|
|
20241118,145200,127134168900,28150,28250,28250,28150,8860
|
|
20241118,145100,126884343850,28250,28200,28250,28150,12115
|
|
20241118,145000,126542675500,28200,28200,28250,28150,8414
|
|
20241118,144900,126305408950,28200,28100,28250,28100,13927
|
|
20241118,144800,125912972500,28100,28150,28150,28100,9846
|
|
20241118,144700,125635979750,28150,28050,28150,28050,11413
|
|
20241118,144600,125315264950,28050,28050,28100,28050,4153
|
|
20241118,144500,125198650600,28050,28100,28100,28050,1716
|
|
20241118,144400,125150473400,28100,28100,28100,28050,3596
|
|
20241118,144300,125049566600,28050,28100,28100,28050,3337
|
|
20241118,144200,124955877050,28100,28050,28100,28050,7505
|
|
20241118,144100,124745084150,28050,28100,28100,28050,2617
|
|
20241118,144000,124671643250,28100,28050,28100,28050,1808
|
|
20241118,143900,124620902750,28050,28100,28100,28050,2421
|
|
20241118,143800,124552942850,28100,28100,28150,28100,2491
|
|
20241118,143700,124482938700,28100,28100,28150,28100,3610
|
|
20241118,143600,124381430250,28150,28100,28150,28100,3335
|
|
20241118,143500,124287584100,28100,28100,28150,28100,1813
|
|
20241118,143400,124236627300,28150,28100,28150,28050,3234
|
|
20241118,143300,124145753350,28050,28050,28100,28050,7006
|
|
20241118,143200,123949129500,28100,28100,28150,28050,3398
|
|
20241118,143100,123853676750,28100,28100,28150,28100,1028
|
|
20241118,143000,123824784100,28100,28100,28150,28100,2435
|
|
20241118,142900,123756326300,28100,28100,28150,28100,2188
|
|
20241118,142800,123694765100,28100,28100,28150,28100,2676
|
|
20241118,142700,123619568550,28150,28050,28150,28050,10500
|
|
20241118,142600,123324473800,28050,28050,28100,28050,1933
|
|
20241118,142500,123270252900,28050,28000,28100,28000,3917
|
|
20241118,142400,123160382500,28000,28000,28050,28000,3683
|
|
20241118,142300,123057240750,28000,28100,28100,28000,5226
|
|
20241118,142200,122910763600,28100,28000,28100,27950,10352
|
|
20241118,142100,122620706800,28000,28000,28050,28000,2596
|
|
20241118,142000,122547983650,28050,28050,28050,28000,2805
|
|
20241118,141900,122469377150,28000,28000,28050,28000,4372
|
|
20241118,141800,122346959900,28000,28000,28050,28000,2343
|
|
20241118,141700,122281339000,28050,28000,28050,28000,3946
|
|
20241118,141600,122170835500,28000,28050,28100,28000,4130
|
|
20241118,141500,122055097650,28100,28000,28100,28000,3235
|
|
20241118,141400,121964374600,28050,28050,28050,27950,3731
|
|
20241118,141300,121859928650,28000,28050,28050,28000,2406
|
|
20241118,141200,121792538600,28000,28000,28050,27950,11107
|
|
20241118,141100,121481541450,28000,28000,28050,28000,4483
|
|
20241118,141000,121356013400,28000,28000,28050,27950,2828
|
|
20241118,140900,121276792250,28000,28000,28050,27950,5364
|
|
20241118,140800,121126615650,28000,27950,28050,27950,4497
|
|
20241118,140700,121000720000,27950,28000,28050,27950,3037
|
|
20241118,140600,120915785450,28000,28000,28050,27950,3742
|
|
20241118,140500,120811022900,28050,28000,28050,27900,12814
|
|
20241118,140400,120452675700,28000,28050,28050,28000,7332
|
|
20241118,140300,120247370650,28000,28050,28100,28000,7909
|
|
20241118,140200,120025601400,28100,28100,28150,28050,3795
|
|
20241118,140100,119918959400,28100,28100,28150,28100,2000
|
|
20241118,140000,119862746000,28150,28150,28150,28100,3281
|
|
20241118,135900,119770466000,28150,28150,28150,28100,3018
|
|
20241118,135800,119685651150,28150,28100,28150,28050,45100
|
|
20241118,135700,118418520700,28150,28100,28150,28100,2201
|
|
20241118,135600,118356612850,28150,28200,28200,28100,12312
|
|
20241118,135500,118009880850,28150,28200,28200,28150,3581
|
|
20241118,135400,117908956400,28150,28200,28200,28150,2544
|
|
20241118,135300,117837252350,28200,28150,28200,28150,3175
|
|
20241118,135200,117747754100,28200,28250,28250,28150,3841
|
|
20241118,135100,117639419350,28200,28200,28250,28200,2504
|
|
20241118,135000,117568766550,28250,28300,28350,28200,16695
|
|
20241118,134900,117096629100,28300,28300,28350,28250,15230
|
|
20241118,134800,116665672800,28300,28250,28300,28200,13935
|
|
20241118,134700,116272012050,28300,28250,28300,28250,6833
|
|
20241118,134600,116078700250,28250,28150,28300,28150,16652
|
|
20241118,134500,115608504050,28150,28200,28200,28150,1610
|
|
20241118,134400,115563132400,28200,28200,28200,28150,2629
|
|
20241118,134300,115489041050,28150,28150,28250,28150,8675
|
|
20241118,134200,115244544900,28200,28100,28250,28100,14619
|
|
20241118,134100,114832571650,28150,28050,28150,28050,13318
|
|
20241118,134000,114458437400,28000,27950,28050,27950,8729
|
|
20241118,133900,114214109400,27950,27950,28000,27950,5227
|
|
20241118,133800,114067982700,27950,28000,28000,27950,3682
|
|
20241118,133700,113964966900,28000,27950,28050,27950,7047
|
|
20241118,133600,113767673550,28000,27950,28000,27950,1969
|
|
20241118,133500,113712607950,27950,28000,28000,27950,1544
|
|
20241118,133400,113669414000,28000,28000,28050,27950,4691
|
|
20241118,133300,113538062900,28000,28000,28050,28000,2684
|
|
20241118,133200,113462881000,28050,28000,28050,28000,3631
|
|
20241118,133100,113361198250,28000,28050,28050,28000,3838
|
|
20241118,133000,113253630850,28100,28000,28100,28000,6284
|
|
20241118,132900,113077403900,28050,28050,28050,28000,7438
|
|
20241118,132800,112868793250,28050,28000,28100,27950,12750
|
|
20241118,132700,112511187250,28000,27950,28000,27950,3549
|
|
20241118,132600,112411865800,27950,27900,27950,27900,11721
|
|
20241118,132500,112084471150,27950,27900,27950,27900,3702
|
|
20241118,132400,111981178850,27900,27900,27950,27900,3066
|
|
20241118,132300,111895605750,27900,27900,27950,27900,12811
|
|
20241118,132200,111538170350,27950,27900,27950,27850,8433
|
|
20241118,132100,111302939900,27900,27900,27950,27850,5531
|
|
20241118,132000,111148627500,27900,27900,27950,27850,10914
|
|
20241118,131900,110844114300,27950,27900,27950,27850,5330
|
|
20241118,131800,110695404550,27900,27900,27950,27850,8674
|
|
20241118,131700,110453337300,27900,27900,27950,27850,3544
|
|
20241118,131600,110354450750,27900,27950,28000,27750,40533
|
|
20241118,131500,109225436950,27950,28000,28000,27950,6925
|
|
20241118,131400,109031845900,28000,28000,28050,27950,16707
|
|
20241118,131300,108564089100,28000,28100,28100,28000,8293
|
|
20241118,131200,108331329550,28100,28000,28100,28000,9804
|
|
20241118,131100,108056395150,28000,28000,28050,28000,1733
|
|
20241118,131000,108007866750,28000,28000,28050,28000,5804
|
|
20241118,130900,107845348000,28000,28050,28100,28000,12697
|
|
20241118,130800,107489264200,28100,28050,28100,28050,3232
|
|
20241118,130700,107398571850,28050,28050,28100,28050,4908
|
|
20241118,130600,107260881150,28050,28100,28100,28050,4139
|
|
20241118,130500,107144639450,28050,28000,28100,27950,10643
|
|
20241118,130400,106846254650,28000,28000,28000,27900,33359
|
|
20241118,130300,105914650350,27950,27950,28000,27950,21267
|
|
20241118,130200,105319750950,28000,28050,28050,27950,64353
|
|
20241118,130100,103516792200,28050,28050,28100,28050,2971
|
|
20241118,130000,103433445900,28050,28050,28100,28050,4099
|
|
20241118,125900,103318394750,28050,28100,28150,28050,35365
|
|
20241118,125800,102324762400,28100,28100,28200,28100,7617
|
|
20241118,125700,102110488900,28100,28150,28200,28100,6318
|
|
20241118,125600,101932721650,28150,28100,28200,28100,8608
|
|
20241118,125500,101690533350,28150,28100,28150,28100,4053
|
|
20241118,125400,101576606400,28100,28150,28150,28100,6583
|
|
20241118,125300,101391504250,28150,28150,28150,28100,6843
|
|
20241118,125200,101199081800,28150,28150,28200,28100,5345
|
|
20241118,125100,101048619250,28150,28150,28200,28150,4421
|
|
20241118,125000,100924100800,28150,28250,28250,28150,3469
|
|
20241118,124900,100826342800,28200,28200,28250,28200,1794
|
|
20241118,124800,100775743050,28200,28250,28250,28200,2792
|
|
20241118,124700,100696987550,28200,28250,28300,28150,7020
|
|
20241118,124600,100498952150,28250,28100,28300,28100,12618
|
|
20241118,124500,100143046450,28100,28150,28200,28100,20058
|
|
20241118,124400,99579062650,28200,28150,28200,28150,1943
|
|
20241118,124300,99524359800,28200,28150,28200,28150,5038
|
|
20241118,124200,99382524850,28200,28200,28200,28150,14031
|
|
20241118,124100,98987036750,28150,28200,28200,28150,3127
|
|
20241118,124000,98898977400,28200,28200,28200,28100,42891
|
|
20241118,123900,97690800700,28200,28250,28250,28200,3091
|
|
20241118,123800,97603619150,28200,28300,28300,28200,11624
|
|
20241118,123700,97275373850,28250,28250,28300,28250,7919
|
|
20241118,123600,97051661500,28250,28250,28300,28250,5262
|
|
20241118,123500,96902855000,28250,28300,28300,28250,2286
|
|
20241118,123400,96838255050,28250,28250,28300,28250,6977
|
|
20241118,123300,96641115800,28300,28250,28300,28250,3958
|
|
20241118,123200,96529282350,28300,28300,28350,28250,5004
|
|
20241118,123100,96387868100,28300,28300,28350,28300,5487
|
|
20241118,123000,96232571650,28300,28300,28350,28300,1434
|
|
20241118,122900,96191961400,28300,28300,28350,28250,3606
|
|
20241118,122800,96089899500,28300,28250,28350,28250,6880
|
|
20241118,122700,95895321950,28250,28300,28300,28250,6055
|
|
20241118,122600,95724051750,28300,28300,28350,28300,3468
|
|
20241118,122500,95625905350,28300,28350,28350,28300,1367
|
|
20241118,122400,95587215700,28300,28300,28350,28300,5564
|
|
20241118,122300,95429719550,28350,28350,28400,28350,11286
|
|
20241118,122200,95109738550,28400,28350,28400,28350,2008
|
|
20241118,122100,95052776550,28350,28350,28400,28350,2822
|
|
20241118,122000,94972678750,28350,28350,28400,28350,1739
|
|
20241118,121900,94923377550,28400,28450,28450,28350,1316
|
|
20241118,121800,94886008200,28400,28400,28400,28350,4436
|
|
20241118,121700,94760060400,28400,28400,28400,28350,1433
|
|
20241118,121600,94719408700,28350,28350,28400,28350,6092
|
|
20241118,121500,94546444750,28350,28300,28400,28300,5680
|
|
20241118,121400,94385486250,28300,28350,28350,28300,3764
|
|
20241118,121300,94278871950,28350,28350,28400,28350,2542
|
|
20241118,121200,94206777250,28400,28300,28400,28300,13556
|
|
20241118,121100,93822585950,28300,28300,28350,28300,8920
|
|
20241118,121000,93570147700,28350,28400,28400,28350,12814
|
|
20241118,120900,93206846950,28350,28350,28400,28350,3663
|
|
20241118,120800,93102989350,28350,28350,28400,28350,1632
|
|
20241118,120700,93056666900,28400,28450,28500,28350,10478
|
|
20241118,120600,92759048750,28500,28450,28500,28400,7291
|
|
20241118,120500,92551598750,28500,28500,28500,28450,2927
|
|
20241118,120400,92468277600,28500,28500,28500,28450,2269
|
|
20241118,120300,92403635750,28500,28400,28500,28400,4770
|
|
20241118,120200,92267953650,28400,28400,28450,28400,8071
|
|
20241118,120100,92038458250,28400,28400,28450,28400,3978
|
|
20241118,120000,91925445200,28450,28400,28450,28400,5556
|
|
20241118,115900,91767530950,28400,28500,28500,28400,4348
|
|
20241118,115800,91643877450,28450,28450,28500,28450,4456
|
|
20241118,115700,91517098150,28450,28450,28500,28450,3736
|
|
20241118,115600,91410789850,28500,28500,28550,28450,4753
|
|
20241118,115500,91275384050,28500,28550,28550,28500,4520
|
|
20241118,115400,91146545700,28500,28450,28550,28450,4439
|
|
20241118,115300,91020069600,28450,28450,28500,28450,2019
|
|
20241118,115200,90962615800,28450,28450,28500,28450,2118
|
|
20241118,115100,90902310550,28500,28450,28500,28450,7837
|
|
20241118,115000,90679338550,28500,28500,28550,28450,6065
|
|
20241118,114900,90506664400,28500,28550,28550,28450,15733
|
|
20241118,114800,90058414500,28500,28550,28600,28500,8514
|
|
20241118,114700,89815372550,28550,28550,28600,28550,2206
|
|
20241118,114600,89752324850,28550,28550,28600,28550,4699
|
|
20241118,114500,89618153550,28600,28550,28600,28500,25002
|
|
20241118,114400,88904837900,28550,28550,28600,28550,819
|
|
20241118,114300,88881449250,28600,28550,28600,28550,8297
|
|
20241118,114200,88644323250,28550,28550,28600,28550,5189
|
|
20241118,114100,88495987550,28550,28600,28650,28550,5962
|
|
20241118,114000,88325510750,28600,28600,28650,28550,8582
|
|
20241118,113900,88079908600,28650,28550,28650,28550,4412
|
|
20241118,113800,87953669150,28600,28550,28600,28550,4531
|
|
20241118,113700,87824139850,28550,28600,28650,28550,13805
|
|
20241118,113600,87429477500,28600,28600,28650,28600,4096
|
|
20241118,113500,87312324250,28600,28600,28650,28600,1926
|
|
20241118,113400,87257205450,28600,28600,28650,28600,1639
|
|
20241118,113300,87210301000,28600,28550,28650,28550,4326
|
|
20241118,113200,87086572500,28550,28600,28650,28550,15162
|
|
20241118,113100,86652945150,28600,28650,28650,28600,6309
|
|
20241118,113000,86472493500,28600,28650,28700,28600,2578
|
|
20241118,112900,86398676350,28650,28650,28700,28600,3345
|
|
20241118,112800,86302842300,28650,28650,28700,28600,4891
|
|
20241118,112700,86162746150,28650,28700,28700,28650,18398
|
|
20241118,112600,85635131200,28700,28700,28750,28650,7661
|
|
20241118,112500,85415247000,28700,28700,28750,28700,4598
|
|
20241118,112400,85283280600,28700,28700,28750,28700,8521
|
|
20241118,112300,85038661150,28700,28750,28800,28700,4566
|
|
20241118,112200,84907443650,28750,28800,28800,28700,9023
|
|
20241118,112100,84648015350,28750,28800,28850,28750,10984
|
|
20241118,112000,84331829200,28850,28850,28850,28800,6475
|
|
20241118,111900,84145244300,28800,28850,28850,28800,4702
|
|
20241118,111800,84009711150,28850,28700,28850,28650,30976
|
|
20241118,111700,83118135800,28650,28800,28800,28650,13078
|
|
20241118,111600,82742134000,28750,28750,28800,28700,9497
|
|
20241118,111500,82469047450,28750,28700,28750,28650,25220
|
|
20241118,111400,81744864600,28650,28700,28700,28650,3604
|
|
20241118,111300,81641528450,28650,28700,28700,28650,3582
|
|
20241118,111200,81538823350,28700,28700,28700,28650,7994
|
|
20241118,111100,81309437050,28650,28750,28750,28650,7606
|
|
20241118,111000,81091130600,28750,28650,28750,28650,21174
|
|
20241118,110900,80483280300,28700,28650,28700,28600,10909
|
|
20241118,110800,80170566650,28600,28600,28650,28600,2043
|
|
20241118,110700,80112058100,28650,28650,28700,28600,6632
|
|
20241118,110600,79922066550,28700,28550,28700,28550,30116
|
|
20241118,110500,79059585800,28550,28550,28600,28550,2708
|
|
20241118,110400,78982256300,28550,28550,28600,28500,5030
|
|
20241118,110300,78838609150,28500,28500,28550,28450,3408
|
|
20241118,110200,78741410500,28550,28500,28550,28450,5209
|
|
20241118,110100,78592991800,28500,28550,28600,28500,2623
|
|
20241118,110000,78518169700,28550,28500,28550,28500,4871
|
|
20241118,105900,78379231050,28500,28550,28550,28500,6125
|
|
20241118,105800,78204457700,28500,28600,28600,28500,2019
|
|
20241118,105700,78146892700,28600,28550,28600,28500,1622
|
|
20241118,105600,78100581950,28550,28500,28600,28500,1684
|
|
20241118,105500,78052548400,28500,28450,28650,28450,16969
|
|
20241118,105400,77568111850,28450,28450,28500,28450,2646
|
|
20241118,105300,77492819700,28450,28500,28500,28450,3673
|
|
20241118,105200,77388303450,28450,28450,28500,28450,2155
|
|
20241118,105100,77326945800,28450,28450,28500,28450,2051
|
|
20241118,105000,77268579800,28450,28450,28500,28450,1388
|
|
20241118,104900,77229075050,28500,28500,28500,28450,1809
|
|
20241118,104800,77177538000,28500,28400,28500,28400,3538
|
|
20241118,104700,77076852300,28400,28350,28450,28350,4378
|
|
20241118,104600,76952626000,28350,28400,28450,28350,11596
|
|
20241118,104500,76623565850,28400,28450,28500,28400,6197
|
|
20241118,104400,76447326850,28500,28500,28550,28450,4953
|
|
20241118,104300,76306235250,28500,28600,28600,28450,11380
|
|
20241118,104200,75981597850,28600,28600,28650,28600,6539
|
|
20241118,104100,75794431650,28650,28650,28650,28600,6539
|
|
20241118,104000,75607182050,28600,28650,28700,28600,9639
|
|
20241118,103900,75330743400,28700,28750,28750,28650,8505
|
|
20241118,103800,75086744550,28700,28600,28750,28600,24596
|
|
20241118,103700,74381252550,28600,28600,28650,28550,12203
|
|
20241118,103600,74032443650,28600,28450,28650,28400,19908
|
|
20241118,103500,73464115000,28450,28500,28550,28450,3147
|
|
20241118,103400,73374447750,28500,28500,28550,28500,1911
|
|
20241118,103300,73319940050,28550,28500,28550,28450,14254
|
|
20241118,103200,72913483000,28450,28300,28500,28250,16816
|
|
20241118,103100,72436776950,28300,28350,28400,28300,7692
|
|
20241118,103000,72218883650,28350,28450,28450,28350,8307
|
|
20241118,102900,71982834800,28400,28400,28450,28350,9605
|
|
20241118,102800,71709972700,28400,28500,28550,28400,14701
|
|
20241118,102700,71291611100,28500,28350,28550,28300,23074
|
|
20241118,102600,70635521400,28350,28500,28550,28350,18234
|
|
20241118,102500,70116983150,28550,28500,28550,28450,14102
|
|
20241118,102400,69715175100,28550,28500,28550,28500,8629
|
|
20241118,102300,69469187400,28500,28550,28600,28500,9766
|
|
20241118,102200,69190720350,28550,28600,28650,28550,6556
|
|
20241118,102100,69003290850,28650,28650,28650,28600,6316
|
|
20241118,102000,68822598150,28650,28600,28700,28600,6098
|
|
20241118,101900,68647846900,28600,28600,28650,28550,14095
|
|
20241118,101800,68244518950,28600,28650,28650,28600,6242
|
|
20241118,101700,68065792900,28650,28650,28700,28600,9487
|
|
20241118,101600,67794012000,28650,28650,28700,28600,21757
|
|
20241118,101500,67170407050,28600,28700,28700,28600,20875
|
|
20241118,101400,66571823500,28700,28750,28800,28650,53116
|
|
20241118,101300,65045222100,28750,28650,28750,28600,38372
|
|
20241118,101200,63944331150,28650,28500,28650,28450,77046
|
|
20241118,101100,61744830100,28500,28450,28500,28450,22181
|
|
20241118,101000,61112942550,28500,28400,28500,28400,29529
|
|
20241118,100900,60272852450,28450,28350,28450,28300,26253
|
|
20241118,100800,59527804500,28300,28200,28350,28150,23509
|
|
20241118,100700,58863291300,28200,28200,28250,28150,4206
|
|
20241118,100600,58744645650,28200,28300,28300,28150,8837
|
|
20241118,100500,58495238700,28250,28300,28300,28200,5429
|
|
20241118,100400,58341957800,28300,28200,28350,28200,21393
|
|
20241118,100300,57737061800,28250,28200,28250,28200,6121
|
|
20241118,100200,57564357250,28250,28100,28300,28100,17410
|
|
20241118,100100,57073206750,28150,28050,28150,28050,4921
|
|
20241118,100000,56934949600,28050,28050,28050,28000,12261
|
|
20241118,095900,56591301450,28050,28100,28150,28050,14863
|
|
20241118,095800,56174049900,28150,28100,28150,28050,4216
|
|
20241118,095700,56055587250,28050,28000,28150,28000,12504
|
|
20241118,095600,55704502900,28000,28000,28050,28000,15364
|
|
20241118,095500,55274082950,28050,28050,28100,28000,8286
|
|
20241118,095400,55041794550,28050,28050,28100,28000,11923
|
|
20241118,095300,54707569300,28000,28050,28100,28000,14939
|
|
20241118,095200,54288482400,28100,28150,28150,28050,8152
|
|
20241118,095100,54059377050,28100,28150,28150,28100,6383
|
|
20241118,095000,53879950600,28150,28100,28200,28100,7810
|
|
20241118,094900,53660146000,28100,28100,28150,28100,5992
|
|
20241118,094800,53491704250,28150,28250,28300,28100,16708
|
|
20241118,094700,53020480850,28300,28200,28300,28200,8512
|
|
20241118,094600,52780042050,28200,28100,28250,28050,15085
|
|
20241118,094500,52354711750,28050,28000,28150,28000,17304
|
|
20241118,094400,51869386500,28000,28050,28100,28000,8460
|
|
20241118,094300,51632110750,28050,28150,28200,28050,16380
|
|
20241118,094200,51171342000,28150,28200,28250,28150,9768
|
|
20241118,094100,50895977850,28200,28150,28200,28150,8944
|
|
20241118,094000,50643904000,28200,28150,28250,28150,8793
|
|
20241118,093900,50396042100,28150,28050,28300,28050,14894
|
|
20241118,093800,49976554700,28100,28050,28200,28000,28262
|
|
20241118,093700,49183084900,28050,28050,28100,28000,29762
|
|
20241118,093600,48349265500,28050,28100,28150,28050,8314
|
|
20241118,093500,48115925500,28150,28050,28200,28000,12018
|
|
20241118,093400,47778418550,28050,28150,28150,28000,13855
|
|
20241118,093300,47389561050,28100,28150,28250,28100,11594
|
|
20241118,093200,47063081300,28150,28250,28300,28150,6238
|
|
20241118,093100,46887090550,28200,28050,28250,28050,19127
|
|
20241118,093000,46348488450,28100,28200,28200,28050,10953
|
|
20241118,092900,46040574650,28200,28150,28250,28150,9771
|
|
20241118,092800,45765103050,28150,28250,28300,28150,13226
|
|
20241118,092700,45391714800,28250,28150,28300,28100,15998
|
|
20241118,092600,44940178250,28150,28050,28200,27950,31223
|
|
20241118,092500,44064539050,28100,28050,28150,27950,76687
|
|
20241118,092400,41914590050,28050,28250,28300,28000,70197
|
|
20241118,092300,39940214750,28250,28300,28350,28200,19294
|
|
20241118,092200,39394679000,28250,28250,28300,28200,18278
|
|
20241118,092100,38878204200,28250,28400,28450,28250,25741
|
|
20241118,092000,38148312850,28400,28450,28500,28350,20791
|
|
20241118,091900,37557722100,28450,28400,28450,28400,17360
|
|
20241118,091800,37064545150,28400,28650,28700,28400,30413
|
|
20241118,091700,36197183450,28650,28850,28900,28650,47618
|
|
20241118,091600,34827002400,28900,28750,28900,28750,30545
|
|
20241118,091500,33946481500,28800,28700,28800,28700,27775
|
|
20241118,091400,33148263450,28750,28800,28900,28700,40723
|
|
20241118,091300,31974545000,28850,28900,28900,28750,54394
|
|
20241118,091200,30405253500,28900,28600,28900,28600,71938
|
|
20241118,091100,28335862650,28650,28300,28650,28300,67689
|
|
20241118,091000,26403208000,28350,28500,28550,28300,31550
|
|
20241118,090900,25505507600,28450,28300,28550,28250,35677
|
|
20241118,090800,24491546600,28300,28300,28350,27950,82809
|
|
20241118,090700,22162103550,28300,28400,28400,28300,43288
|
|
20241118,090600,20934905900,28400,28500,28550,28300,52120
|
|
20241118,090500,19453829250,28500,28550,28600,28350,51106
|
|
20241118,090400,17999702550,28600,28700,28750,28450,55898
|
|
20241118,090300,16402178850,28700,28850,29100,28650,167121
|
|
20241118,090200,11567628300,28850,28550,28850,28500,121666
|
|
20241118,090100,8079188600,28650,28300,28650,28250,105416
|
|
20241118,090000,5080256800,28350,28650,28650,28150,172981
|