710 lines
39 KiB
CSV
710 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,204700,114767405750,28250,28250,28250,28250,49864
|
|
20241119,204600,114767405750,28250,28250,28250,28250,0
|
|
20241119,204500,114767405750,28250,28250,28250,28250,0
|
|
20241119,204400,114767405750,28250,28250,28250,28250,0
|
|
20241119,204300,114767405750,28250,28250,28250,28250,0
|
|
20241119,204200,114767405750,28250,28250,28250,28250,0
|
|
20241119,204100,114767405750,28250,28250,28250,28250,0
|
|
20241119,204000,114767405750,28250,28250,28250,28250,0
|
|
20241119,203900,114767405750,28250,28250,28250,28250,0
|
|
20241119,203800,114767405750,28250,28250,28250,28250,0
|
|
20241119,203700,114767405750,28250,28250,28250,28250,0
|
|
20241119,203600,114767405750,28250,28250,28250,28250,0
|
|
20241119,203500,114767405750,28250,28250,28250,28250,0
|
|
20241119,203400,114767405750,28250,28250,28250,28250,0
|
|
20241119,203300,114767405750,28250,28250,28250,28250,0
|
|
20241119,203200,114767405750,28250,28250,28250,28250,0
|
|
20241119,203100,114767405750,28250,28250,28250,28250,0
|
|
20241119,203000,114767405750,28250,28250,28250,28250,0
|
|
20241119,202900,114767405750,28250,28250,28250,28250,0
|
|
20241119,202800,114767405750,28250,28250,28250,28250,0
|
|
20241119,202700,114767405750,28250,28250,28250,28250,0
|
|
20241119,202600,114767405750,28250,28250,28250,28250,0
|
|
20241119,202500,114767405750,28250,28250,28250,28250,0
|
|
20241119,202400,114767405750,28250,28250,28250,28250,0
|
|
20241119,202300,114767405750,28250,28250,28250,28250,0
|
|
20241119,202200,114767405750,28250,28250,28250,28250,0
|
|
20241119,202100,114767405750,28250,28250,28250,28250,0
|
|
20241119,202000,114767405750,28250,28250,28250,28250,0
|
|
20241119,201900,114767405750,28250,28250,28250,28250,0
|
|
20241119,201800,114767405750,28250,28250,28250,28250,0
|
|
20241119,201700,114767405750,28250,28250,28250,28250,49864
|
|
20241119,201600,114767405750,28250,28250,28250,28250,0
|
|
20241119,201500,114767405750,28250,28250,28250,28250,0
|
|
20241119,201400,114767405750,28250,28250,28250,28250,0
|
|
20241119,201300,114767405750,28250,28250,28250,28250,0
|
|
20241119,201200,114767405750,28250,28250,28250,28250,0
|
|
20241119,201100,114767405750,28250,28250,28250,28250,0
|
|
20241119,201000,114767405750,28250,28250,28250,28250,0
|
|
20241119,200900,114767405750,28250,28250,28250,28250,0
|
|
20241119,200800,114767405750,28250,28250,28250,28250,0
|
|
20241119,200700,114767405750,28250,28250,28250,28250,0
|
|
20241119,200600,114767405750,28250,28250,28250,28250,0
|
|
20241119,200500,114767405750,28250,28250,28250,28250,0
|
|
20241119,200400,114767405750,28250,28250,28250,28250,0
|
|
20241119,200300,114767405750,28250,28250,28250,28250,0
|
|
20241119,200200,114767405750,28250,28250,28250,28250,0
|
|
20241119,200100,114767405750,28250,28250,28250,28250,0
|
|
20241119,200000,114767405750,28250,28250,28250,28250,0
|
|
20241119,195900,114767405750,28250,28250,28250,28250,0
|
|
20241119,195800,114767405750,28250,28250,28250,28250,0
|
|
20241119,195700,114767405750,28250,28250,28250,28250,0
|
|
20241119,195600,114767405750,28250,28250,28250,28250,0
|
|
20241119,195500,114767405750,28250,28250,28250,28250,0
|
|
20241119,195400,114767405750,28250,28250,28250,28250,0
|
|
20241119,195300,114767405750,28250,28250,28250,28250,0
|
|
20241119,195200,114767405750,28250,28250,28250,28250,0
|
|
20241119,195100,114767405750,28250,28250,28250,28250,0
|
|
20241119,195000,114767405750,28250,28250,28250,28250,0
|
|
20241119,194900,114767405750,28250,28250,28250,28250,0
|
|
20241119,194800,114767405750,28250,28250,28250,28250,0
|
|
20241119,194700,114767405750,28250,28250,28250,28250,49864
|
|
20241119,194600,114767405750,28250,28250,28250,28250,0
|
|
20241119,194500,114767405750,28250,28250,28250,28250,0
|
|
20241119,194400,114767405750,28250,28250,28250,28250,0
|
|
20241119,194300,114767405750,28250,28250,28250,28250,0
|
|
20241119,194200,114767405750,28250,28250,28250,28250,0
|
|
20241119,194100,114767405750,28250,28250,28250,28250,0
|
|
20241119,194000,114767405750,28250,28250,28250,28250,0
|
|
20241119,193900,114767405750,28250,28250,28250,28250,0
|
|
20241119,193800,114767405750,28250,28250,28250,28250,0
|
|
20241119,193700,114767405750,28250,28250,28250,28250,0
|
|
20241119,193600,114767405750,28250,28250,28250,28250,0
|
|
20241119,193500,114767405750,28250,28250,28250,28250,0
|
|
20241119,193400,114767405750,28250,28250,28250,28250,0
|
|
20241119,193300,114767405750,28250,28250,28250,28250,0
|
|
20241119,193200,114767405750,28250,28250,28250,28250,0
|
|
20241119,193100,114767405750,28250,28250,28250,28250,0
|
|
20241119,193000,114767405750,28250,28250,28250,28250,0
|
|
20241119,192900,114767405750,28250,28250,28250,28250,0
|
|
20241119,192800,114767405750,28250,28250,28250,28250,0
|
|
20241119,192700,114767405750,28250,28250,28250,28250,0
|
|
20241119,192600,114767405750,28250,28250,28250,28250,0
|
|
20241119,192500,114767405750,28250,28250,28250,28250,0
|
|
20241119,192400,114767405750,28250,28250,28250,28250,0
|
|
20241119,192300,114767405750,28250,28250,28250,28250,0
|
|
20241119,192200,114767405750,28250,28250,28250,28250,0
|
|
20241119,192100,114767405750,28250,28250,28250,28250,0
|
|
20241119,192000,114767405750,28250,28250,28250,28250,0
|
|
20241119,191900,114767405750,28250,28250,28250,28250,0
|
|
20241119,191800,114767405750,28250,28250,28250,28250,0
|
|
20241119,191700,114767405750,28250,28250,28250,28250,49864
|
|
20241119,191600,114767405750,28250,28250,28250,28250,0
|
|
20241119,191500,114767405750,28250,28250,28250,28250,0
|
|
20241119,191400,114767405750,28250,28250,28250,28250,0
|
|
20241119,191300,114767405750,28250,28250,28250,28250,0
|
|
20241119,191200,114767405750,28250,28250,28250,28250,0
|
|
20241119,191100,114767405750,28250,28250,28250,28250,0
|
|
20241119,191000,114767405750,28250,28250,28250,28250,0
|
|
20241119,190900,114767405750,28250,28250,28250,28250,0
|
|
20241119,190800,114767405750,28250,28250,28250,28250,0
|
|
20241119,190700,114767405750,28250,28250,28250,28250,0
|
|
20241119,190600,114767405750,28250,28250,28250,28250,0
|
|
20241119,190500,114767405750,28250,28250,28250,28250,0
|
|
20241119,190400,114767405750,28250,28250,28250,28250,0
|
|
20241119,190300,114767405750,28250,28250,28250,28250,0
|
|
20241119,190200,114767405750,28250,28250,28250,28250,0
|
|
20241119,190100,114767405750,28250,28250,28250,28250,0
|
|
20241119,190000,114767405750,28250,28250,28250,28250,0
|
|
20241119,185900,114767405750,28250,28250,28250,28250,0
|
|
20241119,185800,114767405750,28250,28250,28250,28250,0
|
|
20241119,185700,114767405750,28250,28250,28250,28250,0
|
|
20241119,185600,114767405750,28250,28250,28250,28250,0
|
|
20241119,185500,114767405750,28250,28250,28250,28250,0
|
|
20241119,185400,114767405750,28250,28250,28250,28250,0
|
|
20241119,185300,114767405750,28250,28250,28250,28250,0
|
|
20241119,185200,114767405750,28250,28250,28250,28250,0
|
|
20241119,185100,114767405750,28250,28250,28250,28250,0
|
|
20241119,185000,114767405750,28250,28250,28250,28250,0
|
|
20241119,184900,114767405750,28250,28250,28250,28250,0
|
|
20241119,184800,114767405750,28250,28250,28250,28250,0
|
|
20241119,184700,114767405750,28250,28250,28250,28250,49864
|
|
20241119,184600,114767405750,28250,28250,28250,28250,0
|
|
20241119,184500,114767405750,28250,28250,28250,28250,0
|
|
20241119,184400,114767405750,28250,28250,28250,28250,0
|
|
20241119,184300,114767405750,28250,28250,28250,28250,0
|
|
20241119,184200,114767405750,28250,28250,28250,28250,0
|
|
20241119,184100,114767405750,28250,28250,28250,28250,0
|
|
20241119,184000,114767405750,28250,28250,28250,28250,0
|
|
20241119,183900,114767405750,28250,28250,28250,28250,0
|
|
20241119,183800,114767405750,28250,28250,28250,28250,0
|
|
20241119,183700,114767405750,28250,28250,28250,28250,0
|
|
20241119,183600,114767405750,28250,28250,28250,28250,0
|
|
20241119,183500,114767405750,28250,28250,28250,28250,0
|
|
20241119,183400,114767405750,28250,28250,28250,28250,0
|
|
20241119,183300,114767405750,28250,28250,28250,28250,0
|
|
20241119,183200,114767405750,28250,28250,28250,28250,0
|
|
20241119,183100,114767405750,28250,28250,28250,28250,0
|
|
20241119,183000,114767405750,28250,28250,28250,28250,0
|
|
20241119,182900,114767405750,28250,28250,28250,28250,0
|
|
20241119,182800,114767405750,28250,28250,28250,28250,0
|
|
20241119,182700,114767405750,28250,28250,28250,28250,0
|
|
20241119,182600,114767405750,28250,28250,28250,28250,0
|
|
20241119,182500,114767405750,28250,28250,28250,28250,0
|
|
20241119,182400,114767405750,28250,28250,28250,28250,0
|
|
20241119,182300,114767405750,28250,28250,28250,28250,0
|
|
20241119,182200,114767405750,28250,28250,28250,28250,0
|
|
20241119,182100,114767405750,28250,28250,28250,28250,0
|
|
20241119,182000,114767405750,28250,28250,28250,28250,0
|
|
20241119,181900,114767405750,28250,28250,28250,28250,0
|
|
20241119,181800,114767405750,28250,28250,28250,28250,0
|
|
20241119,181700,114767405750,28250,28250,28250,28250,49864
|
|
20241119,181600,114767405750,28250,28250,28250,28250,0
|
|
20241119,181500,114767405750,28250,28250,28250,28250,0
|
|
20241119,181400,114767405750,28250,28250,28250,28250,0
|
|
20241119,181300,114767405750,28250,28250,28250,28250,0
|
|
20241119,181200,114767405750,28250,28250,28250,28250,0
|
|
20241119,181100,114767405750,28250,28250,28250,28250,0
|
|
20241119,181000,114767405750,28250,28250,28250,28250,0
|
|
20241119,180900,114767405750,28250,28250,28250,28250,0
|
|
20241119,180800,114767405750,28250,28250,28250,28250,0
|
|
20241119,180700,114767405750,28250,28250,28250,28250,0
|
|
20241119,180600,114767405750,28250,28250,28250,28250,0
|
|
20241119,180500,114767405750,28250,28250,28250,28250,0
|
|
20241119,180400,114767405750,28250,28250,28250,28250,0
|
|
20241119,180300,114767405750,28250,28250,28250,28250,0
|
|
20241119,180200,114767405750,28250,28250,28250,28250,0
|
|
20241119,180100,114767405750,28250,28250,28250,28250,0
|
|
20241119,180000,114767405750,28250,28250,28250,28250,0
|
|
20241119,175900,114767405750,28250,28250,28250,28250,0
|
|
20241119,175800,114767405750,28250,28250,28250,28250,0
|
|
20241119,175700,114767405750,28250,28250,28250,28250,0
|
|
20241119,175600,114767405750,28250,28250,28250,28250,0
|
|
20241119,175500,114767405750,28250,28250,28250,28250,0
|
|
20241119,175400,114767405750,28250,28250,28250,28250,0
|
|
20241119,175300,114767405750,28250,28250,28250,28250,0
|
|
20241119,175200,114767405750,28250,28250,28250,28250,0
|
|
20241119,175100,114767405750,28250,28250,28250,28250,0
|
|
20241119,175000,114767405750,28250,28250,28250,28250,0
|
|
20241119,174900,114767405750,28250,28250,28250,28250,0
|
|
20241119,174800,114767405750,28250,28250,28250,28250,0
|
|
20241119,174700,114767405750,28250,28250,28250,28250,49864
|
|
20241119,174600,114767405750,28250,28250,28250,28250,0
|
|
20241119,174500,114767405750,28250,28250,28250,28250,0
|
|
20241119,174400,114767405750,28250,28250,28250,28250,0
|
|
20241119,174300,114767405750,28250,28250,28250,28250,0
|
|
20241119,174200,114767405750,28250,28250,28250,28250,0
|
|
20241119,174100,114767405750,28250,28250,28250,28250,0
|
|
20241119,174000,114767405750,28250,28250,28250,28250,0
|
|
20241119,173900,114767405750,28250,28250,28250,28250,0
|
|
20241119,173800,114767405750,28250,28250,28250,28250,0
|
|
20241119,173700,114767405750,28250,28250,28250,28250,0
|
|
20241119,173600,114767405750,28250,28250,28250,28250,0
|
|
20241119,173500,114767405750,28250,28250,28250,28250,0
|
|
20241119,173400,114767405750,28250,28250,28250,28250,0
|
|
20241119,173300,114767405750,28250,28250,28250,28250,0
|
|
20241119,173200,114767405750,28250,28250,28250,28250,0
|
|
20241119,173100,114767405750,28250,28250,28250,28250,0
|
|
20241119,173000,114767405750,28250,28250,28250,28250,0
|
|
20241119,172900,114767405750,28250,28250,28250,28250,0
|
|
20241119,172800,114767405750,28250,28250,28250,28250,0
|
|
20241119,172700,114767405750,28250,28250,28250,28250,0
|
|
20241119,172600,114767405750,28250,28250,28250,28250,0
|
|
20241119,172500,114767405750,28250,28250,28250,28250,0
|
|
20241119,172400,114767405750,28250,28250,28250,28250,0
|
|
20241119,172300,114767405750,28250,28250,28250,28250,0
|
|
20241119,172200,114767405750,28250,28250,28250,28250,0
|
|
20241119,172100,114767405750,28250,28250,28250,28250,0
|
|
20241119,172000,114767405750,28250,28250,28250,28250,0
|
|
20241119,171900,114767405750,28250,28250,28250,28250,0
|
|
20241119,171800,114767405750,28250,28250,28250,28250,0
|
|
20241119,171700,114767405750,28250,28250,28250,28250,49864
|
|
20241119,171600,114767405750,28250,28250,28250,28250,0
|
|
20241119,171500,114767405750,28250,28250,28250,28250,0
|
|
20241119,171400,114767405750,28250,28250,28250,28250,0
|
|
20241119,171300,114767405750,28250,28250,28250,28250,0
|
|
20241119,171200,114767405750,28250,28250,28250,28250,0
|
|
20241119,171100,114767405750,28250,28250,28250,28250,0
|
|
20241119,171000,114767405750,28250,28250,28250,28250,0
|
|
20241119,170900,114767405750,28250,28250,28250,28250,0
|
|
20241119,170800,114767405750,28250,28250,28250,28250,0
|
|
20241119,170700,114767405750,28250,28250,28250,28250,0
|
|
20241119,170600,114767405750,28250,28250,28250,28250,0
|
|
20241119,170500,114767405750,28250,28250,28250,28250,0
|
|
20241119,170400,114767405750,28250,28250,28250,28250,0
|
|
20241119,170300,114767405750,28250,28250,28250,28250,0
|
|
20241119,170200,114767405750,28250,28250,28250,28250,0
|
|
20241119,170100,114767405750,28250,28250,28250,28250,0
|
|
20241119,170000,114767405750,28250,28250,28250,28250,0
|
|
20241119,165900,114767405750,28250,28250,28250,28250,0
|
|
20241119,165800,114767405750,28250,28250,28250,28250,0
|
|
20241119,165700,114767405750,28250,28250,28250,28250,0
|
|
20241119,165600,114767405750,28250,28250,28250,28250,0
|
|
20241119,165500,114767405750,28250,28250,28250,28250,0
|
|
20241119,165400,114767405750,28250,28250,28250,28250,0
|
|
20241119,165300,114767405750,28250,28250,28250,28250,0
|
|
20241119,165200,114767405750,28250,28250,28250,28250,0
|
|
20241119,165100,114767405750,28250,28250,28250,28250,0
|
|
20241119,165000,114767405750,28250,28250,28250,28250,0
|
|
20241119,164900,114767405750,28250,28250,28250,28250,0
|
|
20241119,164800,114767405750,28250,28250,28250,28250,0
|
|
20241119,164700,114767405750,28250,28250,28250,28250,49864
|
|
20241119,164600,114767405750,28250,28250,28250,28250,0
|
|
20241119,164500,114767405750,28250,28250,28250,28250,0
|
|
20241119,164400,114767405750,28250,28250,28250,28250,0
|
|
20241119,164300,114767405750,28250,28250,28250,28250,0
|
|
20241119,164200,114767405750,28250,28250,28250,28250,0
|
|
20241119,164100,114767405750,28250,28250,28250,28250,0
|
|
20241119,164000,114767405750,28250,28250,28250,28250,0
|
|
20241119,163900,114767405750,28250,28250,28250,28250,0
|
|
20241119,163800,114767405750,28250,28250,28250,28250,0
|
|
20241119,163700,114767405750,28250,28250,28250,28250,0
|
|
20241119,163600,114767405750,28250,28250,28250,28250,0
|
|
20241119,163500,114767405750,28250,28250,28250,28250,0
|
|
20241119,163400,114767405750,28250,28250,28250,28250,0
|
|
20241119,163300,114767405750,28250,28250,28250,28250,0
|
|
20241119,163200,114767405750,28250,28250,28250,28250,0
|
|
20241119,163100,114767405750,28250,28250,28250,28250,0
|
|
20241119,163000,114767405750,28250,28250,28250,28250,0
|
|
20241119,162900,114767405750,28250,28250,28250,28250,0
|
|
20241119,162800,114767405750,28250,28250,28250,28250,0
|
|
20241119,162700,114767405750,28250,28250,28250,28250,0
|
|
20241119,162600,114767405750,28250,28250,28250,28250,0
|
|
20241119,162500,114767405750,28250,28250,28250,28250,0
|
|
20241119,162400,114767405750,28250,28250,28250,28250,0
|
|
20241119,162300,114767405750,28250,28250,28250,28250,0
|
|
20241119,162200,114767405750,28250,28250,28250,28250,0
|
|
20241119,162100,114767405750,28250,28250,28250,28250,0
|
|
20241119,162000,114767405750,28250,28250,28250,28250,0
|
|
20241119,161900,114767405750,28250,28250,28250,28250,0
|
|
20241119,161800,114767405750,28250,28250,28250,28250,0
|
|
20241119,161700,114767405750,28250,28250,28250,28250,49864
|
|
20241119,161600,114767405750,28250,28250,28250,28250,0
|
|
20241119,161500,114767405750,28250,28250,28250,28250,0
|
|
20241119,161400,114767405750,28250,28250,28250,28250,0
|
|
20241119,161300,114767405750,28250,28250,28250,28250,0
|
|
20241119,161200,114767405750,28250,28250,28250,28250,0
|
|
20241119,161100,114767405750,28250,28250,28250,28250,0
|
|
20241119,161000,114767405750,28250,28250,28250,28250,0
|
|
20241119,160900,114767405750,28250,28250,28250,28250,0
|
|
20241119,160800,114767405750,28250,28250,28250,28250,0
|
|
20241119,160700,114767405750,28250,28250,28250,28250,0
|
|
20241119,160600,114767405750,28250,28250,28250,28250,0
|
|
20241119,160500,114767405750,28250,28250,28250,28250,0
|
|
20241119,160400,114767405750,28250,28250,28250,28250,0
|
|
20241119,160300,114767405750,28250,28250,28250,28250,0
|
|
20241119,160200,114767405750,28250,28250,28250,28250,0
|
|
20241119,160100,114767405750,28250,28250,28250,28250,0
|
|
20241119,160000,114767405750,28250,28250,28250,28250,0
|
|
20241119,155900,114767405750,28250,28250,28250,28250,0
|
|
20241119,155800,114767405750,28250,28250,28250,28250,0
|
|
20241119,155700,114767405750,28250,28250,28250,28250,0
|
|
20241119,155600,114767405750,28250,28250,28250,28250,0
|
|
20241119,155500,114767405750,28250,28250,28250,28250,0
|
|
20241119,155400,114767405750,28250,28250,28250,28250,0
|
|
20241119,155300,114767405750,28250,28250,28250,28250,0
|
|
20241119,155200,114767405750,28250,28250,28250,28250,0
|
|
20241119,155100,114767405750,28250,28250,28250,28250,0
|
|
20241119,155000,114767405750,28250,28250,28250,28250,0
|
|
20241119,154900,114767405750,28250,28250,28250,28250,0
|
|
20241119,154800,114767405750,28250,28250,28250,28250,0
|
|
20241119,154700,114767405750,28250,28250,28250,28250,49864
|
|
20241119,154600,114767405750,28250,28250,28250,28250,0
|
|
20241119,154500,114767405750,28250,28250,28250,28250,0
|
|
20241119,154400,114767405750,28250,28250,28250,28250,0
|
|
20241119,154300,114767405750,28250,28250,28250,28250,0
|
|
20241119,154200,114767405750,28250,28250,28250,28250,0
|
|
20241119,154100,114767405750,28250,28250,28250,28250,0
|
|
20241119,154000,114767405750,28250,28250,28250,28250,0
|
|
20241119,153900,114767405750,28250,28250,28250,28250,0
|
|
20241119,153800,114767405750,28250,28250,28250,28250,0
|
|
20241119,153700,114767405750,28250,28250,28250,28250,0
|
|
20241119,153600,114767405750,28250,28250,28250,28250,0
|
|
20241119,153500,114767405750,28250,28250,28250,28250,0
|
|
20241119,153400,114767405750,28250,28250,28250,28250,0
|
|
20241119,153300,114767405750,28250,28250,28250,28250,0
|
|
20241119,153200,114767405750,28250,28250,28250,28250,0
|
|
20241119,153100,114767405750,28250,28250,28250,28250,0
|
|
20241119,153000,114767405750,28250,28250,28250,28250,49864
|
|
20241119,152900,113358747750,28200,28200,28200,28200,0
|
|
20241119,152800,113358747750,28200,28200,28200,28200,0
|
|
20241119,152700,113358747750,28200,28200,28200,28200,0
|
|
20241119,152600,113358747750,28200,28200,28200,28200,0
|
|
20241119,152500,113358747750,28200,28200,28200,28200,0
|
|
20241119,152400,113358747750,28200,28200,28200,28200,0
|
|
20241119,152300,113358747750,28200,28200,28200,28200,0
|
|
20241119,152200,113358747750,28200,28200,28200,28200,0
|
|
20241119,152100,113358747750,28200,28200,28200,28200,0
|
|
20241119,152000,113358747750,28200,28200,28200,28200,0
|
|
20241119,151900,113358747750,28200,28200,28250,28200,11448
|
|
20241119,151800,113035604100,28250,28150,28250,28150,8389
|
|
20241119,151700,112799005200,28150,28150,28200,28150,5587
|
|
20241119,151600,112641624200,28150,28150,28200,28150,7983
|
|
20241119,151500,112416669900,28200,28250,28250,28150,3639
|
|
20241119,151400,112314110500,28200,28150,28250,28150,12909
|
|
20241119,151300,111950075800,28150,28150,28200,28100,10565
|
|
20241119,151200,111652825000,28150,28150,28200,28150,9475
|
|
20241119,151100,111386082850,28200,28200,28200,28150,5563
|
|
20241119,151000,111229449650,28150,28200,28200,28150,7111
|
|
20241119,150900,111029249750,28200,28200,28250,28150,7520
|
|
20241119,150800,110817106250,28200,28200,28250,28200,6276
|
|
20241119,150700,110640084100,28250,28200,28250,28200,2244
|
|
20241119,150600,110576767850,28200,28250,28250,28200,5072
|
|
20241119,150500,110433597800,28250,28200,28250,28200,7026
|
|
20241119,150400,110235144950,28200,28200,28250,28200,4253
|
|
20241119,150300,110115073950,28250,28250,28250,28100,30497
|
|
20241119,150200,109256462300,28200,28200,28250,28200,13651
|
|
20241119,150100,108871372200,28200,28200,28250,28200,3803
|
|
20241119,150000,108764054550,28250,28300,28300,28200,2803
|
|
20241119,145900,108684871250,28250,28350,28350,28200,12282
|
|
20241119,145800,108337799750,28300,28250,28350,28250,7005
|
|
20241119,145700,108139570900,28250,28250,28300,28250,5868
|
|
20241119,145600,107973745950,28250,28250,28300,28200,6245
|
|
20241119,145500,107797389100,28250,28200,28250,28150,4645
|
|
20241119,145400,107666384100,28200,28250,28250,28050,68351
|
|
20241119,145300,105742182850,28250,28300,28300,28250,6290
|
|
20241119,145200,105564391200,28250,28300,28300,28250,3664
|
|
20241119,145100,105460788650,28300,28300,28350,28250,16469
|
|
20241119,145000,104994745800,28300,28400,28400,28300,14538
|
|
20241119,144900,104582576400,28350,28350,28400,28350,1573
|
|
20241119,144800,104537943100,28400,28400,28450,28350,5334
|
|
20241119,144700,104386452150,28450,28350,28450,28350,13904
|
|
20241119,144600,103991514350,28350,28400,28400,28350,3337
|
|
20241119,144500,103896834250,28350,28400,28400,28350,998
|
|
20241119,144400,103868517350,28400,28400,28400,28350,2257
|
|
20241119,144300,103804479200,28400,28350,28400,28300,7906
|
|
20241119,144200,103580385550,28300,28450,28450,28300,29068
|
|
20241119,144100,102756159900,28450,28450,28450,28400,1810
|
|
20241119,144000,102704710950,28450,28400,28450,28400,1908
|
|
20241119,143900,102650489800,28400,28400,28450,28400,2516
|
|
20241119,143800,102578966000,28400,28350,28450,28350,8360
|
|
20241119,143700,102341510850,28350,28350,28400,28350,3166
|
|
20241119,143600,102251655450,28350,28400,28400,28350,3650
|
|
20241119,143500,102148025300,28350,28350,28400,28350,2133
|
|
20241119,143400,102087524650,28400,28400,28400,28350,1525
|
|
20241119,143300,102044243700,28350,28400,28400,28350,1659
|
|
20241119,143200,101997164150,28400,28400,28400,28350,6837
|
|
20241119,143100,101803276650,28350,28400,28400,28350,1574
|
|
20241119,143000,101758607750,28400,28300,28400,28300,4892
|
|
20241119,142900,101619908750,28300,28300,28350,28300,2883
|
|
20241119,142800,101538256550,28300,28350,28350,28300,2641
|
|
20241119,142700,101463481450,28300,28300,28350,28300,7865
|
|
20241119,142600,101240850200,28300,28350,28400,28300,5817
|
|
20241119,142500,101075994150,28350,28350,28400,28350,3674
|
|
20241119,142400,100971779600,28400,28350,28400,28350,3239
|
|
20241119,142300,100879899300,28350,28350,28400,28350,6098
|
|
20241119,142200,100706938950,28350,28400,28400,28350,7535
|
|
20241119,142100,100493273800,28350,28350,28400,28350,2924
|
|
20241119,142000,100410315700,28350,28400,28400,28350,2567
|
|
20241119,141900,100337515200,28400,28400,28400,28350,6250
|
|
20241119,141800,100160269300,28400,28400,28400,28350,1578
|
|
20241119,141700,100115476550,28400,28400,28450,28350,6410
|
|
20241119,141600,99933301500,28400,28400,28450,28400,5231
|
|
20241119,141500,99784693050,28400,28450,28450,28400,1790
|
|
20241119,141400,99733805000,28400,28400,28450,28400,1984
|
|
20241119,141300,99677435500,28450,28450,28450,28400,2725
|
|
20241119,141200,99599950700,28400,28400,28450,28400,1832
|
|
20241119,141100,99547896200,28400,28450,28450,28400,3420
|
|
20241119,141000,99450739200,28400,28400,28450,28400,1616
|
|
20241119,140900,99404785100,28400,28450,28450,28400,3819
|
|
20241119,140800,99296217850,28450,28400,28450,28350,2678
|
|
20241119,140700,99220158100,28400,28350,28400,28350,4044
|
|
20241119,140600,99105343400,28400,28400,28400,28350,1229
|
|
20241119,140500,99070472150,28400,28400,28400,28350,2502
|
|
20241119,140400,98999474850,28400,28400,28450,28350,1616
|
|
20241119,140300,98953614850,28400,28350,28450,28350,4830
|
|
20241119,140200,98816461150,28350,28350,28400,28300,6646
|
|
20241119,140100,98627803700,28350,28400,28400,28350,2153
|
|
20241119,140000,98566736400,28350,28350,28400,28300,2521
|
|
20241119,135900,98495232150,28350,28350,28400,28300,1707
|
|
20241119,135800,98446832150,28350,28350,28400,28300,2748
|
|
20241119,135700,98368923850,28350,28300,28400,28300,2737
|
|
20241119,135600,98291336550,28300,28300,28350,28300,2901
|
|
20241119,135500,98209190200,28300,28300,28350,28250,4066
|
|
20241119,135400,98094087450,28300,28300,28350,28300,19244
|
|
20241119,135300,97548855500,28350,28300,28350,28250,24196
|
|
20241119,135200,96864091850,28300,28350,28400,28300,3577
|
|
20241119,135100,96762732250,28350,28350,28400,28300,4232
|
|
20241119,135000,96642827950,28350,28400,28400,28300,5085
|
|
20241119,134900,96498653150,28350,28350,28400,28350,2169
|
|
20241119,134800,96437132450,28350,28350,28400,28350,3611
|
|
20241119,134700,96334732400,28350,28450,28450,28350,2282
|
|
20241119,134600,96269965650,28400,28350,28450,28350,3275
|
|
20241119,134500,96176948900,28350,28400,28400,28300,8077
|
|
20241119,134400,95947968000,28350,28550,28550,28350,12108
|
|
20241119,134300,95603455150,28500,28550,28550,28500,2320
|
|
20241119,134200,95537275200,28550,28500,28550,28500,4531
|
|
20241119,134100,95407952450,28550,28450,28550,28450,21621
|
|
20241119,134000,94791690100,28450,28400,28450,28350,5887
|
|
20241119,133900,94624461500,28400,28400,28400,28350,4929
|
|
20241119,133800,94484621200,28400,28350,28400,28350,2989
|
|
20241119,133700,94399830150,28400,28400,28400,28350,2819
|
|
20241119,133600,94319831200,28400,28350,28400,28300,4233
|
|
20241119,133500,94199761050,28300,28350,28350,28300,6583
|
|
20241119,133400,94013357500,28300,28350,28350,28300,2968
|
|
20241119,133300,93929306700,28300,28300,28350,28300,3140
|
|
20241119,133200,93840410450,28350,28300,28350,28300,10519
|
|
20241119,133100,93542654950,28350,28300,28350,28300,5032
|
|
20241119,133000,93400138800,28300,28450,28450,28300,28314
|
|
20241119,132900,92597435900,28400,28500,28500,28400,14449
|
|
20241119,132800,92186584850,28450,28500,28500,28450,3653
|
|
20241119,132700,92082609700,28450,28500,28500,28450,2176
|
|
20241119,132600,92020659750,28500,28500,28500,28450,2699
|
|
20241119,132500,91943792000,28450,28500,28500,28450,6025
|
|
20241119,132400,91772325400,28450,28600,28600,28450,15150
|
|
20241119,132300,91340293550,28550,28550,28600,28550,8136
|
|
20241119,132200,91107634800,28550,28600,28600,28550,4344
|
|
20241119,132100,90983584600,28600,28600,28650,28550,5307
|
|
20241119,132000,90831847200,28600,28700,28700,28600,3954
|
|
20241119,131900,90718621150,28650,28750,28750,28600,26964
|
|
20241119,131800,89944655850,28750,28650,28750,28650,25420
|
|
20241119,131700,89214905900,28650,28550,28700,28550,26931
|
|
20241119,131600,88443743450,28550,28550,28550,28500,6251
|
|
20241119,131500,88265324850,28550,28500,28550,28500,2507
|
|
20241119,131400,88193826600,28550,28500,28550,28500,1403
|
|
20241119,131300,88153819250,28500,28500,28550,28450,5990
|
|
20241119,131200,87983104750,28450,28450,28500,28450,3951
|
|
20241119,131100,87870657750,28450,28450,28500,28450,4368
|
|
20241119,131000,87746332500,28450,28500,28500,28450,1292
|
|
20241119,130900,87709551400,28450,28500,28500,28450,2255
|
|
20241119,130800,87645369400,28450,28500,28550,28450,5254
|
|
20241119,130700,87495783300,28500,28500,28550,28450,2599
|
|
20241119,130600,87421717200,28500,28550,28600,28450,17018
|
|
20241119,130500,86936388600,28550,28600,28600,28550,2049
|
|
20241119,130400,86877840600,28550,28600,28650,28550,5630
|
|
20241119,130300,86716854500,28600,28600,28650,28600,3097
|
|
20241119,130200,86628189350,28600,28650,28700,28600,4717
|
|
20241119,130100,86493085550,28700,28600,28700,28550,10892
|
|
20241119,130000,86181113550,28600,28650,28650,28550,4348
|
|
20241119,125900,86056804950,28600,28550,28650,28550,6909
|
|
20241119,125800,85859122350,28550,28600,28650,28550,3891
|
|
20241119,125700,85747850700,28600,28550,28600,28500,2800
|
|
20241119,125600,85667939550,28500,28550,28550,28500,2928
|
|
20241119,125500,85584415500,28550,28550,28600,28500,5209
|
|
20241119,125400,85435674400,28550,28600,28650,28550,1643
|
|
20241119,125300,85388722650,28600,28550,28650,28550,4087
|
|
20241119,125200,85271922900,28550,28550,28600,28550,2224
|
|
20241119,125100,85208402150,28550,28600,28650,28550,3945
|
|
20241119,125000,85095610700,28600,28650,28650,28550,7520
|
|
20241119,124900,84880585900,28600,28650,28650,28600,2227
|
|
20241119,124800,84816844950,28600,28700,28750,28600,16961
|
|
20241119,124700,84330494300,28700,28700,28700,28650,11380
|
|
20241119,124600,84003937000,28700,28550,28700,28550,26619
|
|
20241119,124500,83241130600,28550,28550,28600,28500,9824
|
|
20241119,124400,82960639600,28600,28550,28600,28500,6618
|
|
20241119,124300,82771679350,28550,28450,28550,28450,5340
|
|
20241119,124200,82619526350,28500,28450,28500,28450,1530
|
|
20241119,124100,82575951250,28450,28450,28500,28350,15209
|
|
20241119,124000,82143734150,28450,28450,28500,28400,3736
|
|
20241119,123900,82037462350,28450,28400,28600,28400,16649
|
|
20241119,123800,81563301900,28400,28400,28450,28400,10901
|
|
20241119,123700,81253697800,28400,28400,28450,28400,7929
|
|
20241119,123600,81028491850,28400,28450,28450,28350,12081
|
|
20241119,123500,80685372850,28450,28500,28500,28400,13095
|
|
20241119,123400,80312798100,28500,28450,28500,28400,10736
|
|
20241119,123300,80006978950,28400,28400,28450,28400,6255
|
|
20241119,123200,79829156800,28400,28450,28450,28400,9933
|
|
20241119,123100,79546650200,28450,28550,28600,28400,34379
|
|
20241119,123000,78567139800,28550,28550,28600,28550,9320
|
|
20241119,122900,78300945950,28550,28700,28750,28500,30654
|
|
20241119,122800,77423668350,28700,28900,28900,28700,30730
|
|
20241119,122700,76538913000,28850,28850,28900,28800,20200
|
|
20241119,122600,75955680200,28800,28900,28900,28700,45320
|
|
20241119,122500,74650973600,28850,28950,28950,28800,40753
|
|
20241119,122400,73473927400,28950,28750,28950,28700,168820
|
|
20241119,122300,68603347950,28750,28750,28750,28700,21193
|
|
20241119,122200,67994089700,28750,28700,28750,28650,27769
|
|
20241119,122100,67197474050,28650,28650,28700,28650,12110
|
|
20241119,122000,66849993850,28650,28650,28700,28600,11475
|
|
20241119,121900,66521207700,28650,28600,28700,28550,30681
|
|
20241119,121800,65642763750,28600,28550,28600,28500,19256
|
|
20241119,121700,65092446250,28550,28550,28600,28500,18999
|
|
20241119,121600,64549885500,28550,28650,28650,28500,24485
|
|
20241119,121500,63849775900,28650,28600,28700,28550,62643
|
|
20241119,121400,62055733300,28600,28550,28650,28500,31080
|
|
20241119,121300,61167365750,28550,28450,28550,28450,27772
|
|
20241119,121200,60375518100,28500,28450,28500,28400,15828
|
|
20241119,121100,59925203900,28400,28350,28450,28300,16948
|
|
20241119,121000,59444002800,28350,28300,28400,28300,19630
|
|
20241119,120900,58887499050,28350,28300,28350,28300,2911
|
|
20241119,120800,58805076100,28300,28350,28350,28300,4962
|
|
20241119,120700,58664645300,28300,28300,28350,28300,2731
|
|
20241119,120600,58587356150,28300,28250,28350,28250,4774
|
|
20241119,120500,58452298450,28300,28300,28350,28250,11174
|
|
20241119,120400,58136126000,28300,28300,28350,28300,1665
|
|
20241119,120300,58088989700,28350,28300,28350,28300,2034
|
|
20241119,120200,58031374950,28300,28300,28350,28300,2008
|
|
20241119,120100,57974524600,28300,28350,28350,28300,1861
|
|
20241119,120000,57921847250,28300,28250,28350,28250,12956
|
|
20241119,115900,57555220350,28250,28250,28300,28200,4781
|
|
20241119,115800,57420075850,28250,28300,28300,28250,1374
|
|
20241119,115700,57381258100,28250,28250,28300,28250,1011
|
|
20241119,115600,57352693550,28250,28250,28300,28250,2624
|
|
20241119,115500,57278501050,28250,28250,28300,28250,1821
|
|
20241119,115400,57227053550,28250,28250,28300,28250,1199
|
|
20241119,115300,57193132250,28250,28200,28300,28200,3047
|
|
20241119,115200,57107099850,28250,28250,28250,28200,1748
|
|
20241119,115100,57057787200,28250,28250,28300,28200,1568
|
|
20241119,115000,57013489900,28250,28300,28300,28250,18642
|
|
20241119,114900,56486118050,28300,28300,28350,28300,1015
|
|
20241119,114800,56457387300,28300,28350,28350,28300,2574
|
|
20241119,114700,56384505200,28300,28300,28350,28250,1021
|
|
20241119,114600,56355611150,28250,28300,28350,28250,2264
|
|
20241119,114500,56291540650,28250,28250,28350,28250,3591
|
|
20241119,114400,56189958500,28250,28250,28300,28250,1123
|
|
20241119,114300,56158219800,28250,28250,28300,28250,1792
|
|
20241119,114200,56107593250,28200,28200,28250,28200,5997
|
|
20241119,114100,55938228400,28200,28200,28250,28200,7623
|
|
20241119,114000,55723252500,28250,28200,28250,28200,1684
|
|
20241119,113900,55675762800,28200,28250,28250,28200,1513
|
|
20241119,113800,55633083250,28250,28300,28300,28250,8225
|
|
20241119,113700,55400721900,28300,28300,28350,28250,5883
|
|
20241119,113600,55234243200,28300,28300,28350,28300,3832
|
|
20241119,113500,55125793550,28300,28300,28350,28300,1077
|
|
20241119,113400,55095306100,28300,28300,28350,28300,1328
|
|
20241119,113300,55057696600,28300,28300,28350,28300,2352
|
|
20241119,113200,54991073250,28350,28300,28350,28250,4901
|
|
20241119,113100,54852422050,28300,28350,28350,28300,1264
|
|
20241119,113000,54816643350,28300,28250,28350,28250,4937
|
|
20241119,112900,54676896250,28250,28250,28300,28200,1450
|
|
20241119,112800,54635937450,28200,28250,28300,28200,5099
|
|
20241119,112700,54491885450,28300,28300,28300,28250,3129
|
|
20241119,112600,54403476900,28250,28250,28300,28250,1899
|
|
20241119,112500,54349821700,28300,28300,28300,28250,482
|
|
20241119,112400,54336193850,28300,28350,28350,28250,4089
|
|
20241119,112300,54220479150,28350,28300,28350,28300,4060
|
|
20241119,112200,54105507550,28300,28250,28350,28250,3804
|
|
20241119,112100,53997864850,28300,28300,28300,28250,2624
|
|
20241119,112000,53923651950,28300,28250,28300,28250,1737
|
|
20241119,111900,53874540250,28300,28250,28300,28250,2381
|
|
20241119,111800,53807196650,28250,28250,28300,28250,2771
|
|
20241119,111700,53728913950,28250,28250,28300,28250,1236
|
|
20241119,111600,53693984100,28250,28250,28350,28250,3484
|
|
20241119,111500,53595533100,28250,28250,28350,28250,8809
|
|
20241119,111400,53346397500,28250,28250,28300,28250,1350
|
|
20241119,111300,53308259350,28250,28250,28300,28200,1101
|
|
20241119,111200,53277155000,28300,28200,28300,28200,3846
|
|
20241119,111100,53168591600,28200,28150,28250,28150,3982
|
|
20241119,111000,53056352950,28250,28200,28250,28150,4536
|
|
20241119,110900,52928435650,28200,28200,28250,28200,3108
|
|
20241119,110800,52840685050,28250,28250,28250,28200,1084
|
|
20241119,110700,52810101200,28200,28300,28300,28200,5032
|
|
20241119,110600,52668012050,28250,28350,28350,28250,8510
|
|
20241119,110500,52427059100,28350,28350,28350,28250,7592
|
|
20241119,110400,52212086200,28350,28300,28400,28300,8859
|
|
20241119,110300,51960966350,28300,28400,28400,28300,11204
|
|
20241119,110200,51643123850,28400,28250,28400,28250,15635
|
|
20241119,110100,51200362450,28250,28200,28250,28200,6816
|
|
20241119,110000,51007942700,28200,28200,28250,28200,7356
|
|
20241119,105900,50800493950,28200,28200,28250,28200,3163
|
|
20241119,105800,50711276800,28200,28250,28300,28200,7452
|
|
20241119,105700,50500787800,28250,28300,28300,28250,1503
|
|
20241119,105600,50458323250,28250,28300,28300,28250,6872
|
|
20241119,105500,50264168200,28300,28300,28350,28250,5012
|
|
20241119,105400,50122325400,28300,28350,28350,28250,3180
|
|
20241119,105300,50032286200,28300,28250,28350,28250,13109
|
|
20241119,105200,49661302250,28250,28250,28300,28250,3900
|
|
20241119,105100,49551109650,28250,28300,28300,28250,7687
|
|
20241119,105000,49333886450,28300,28350,28350,28250,5902
|
|
20241119,104900,49166848250,28350,28350,28400,28300,12355
|
|
20241119,104800,48816636000,28400,28300,28400,28300,7080
|
|
20241119,104700,48615751150,28300,28350,28350,28300,6109
|
|
20241119,104600,48442664150,28350,28350,28350,28300,3191
|
|
20241119,104500,48352256500,28350,28400,28400,28350,14025
|
|
20241119,104400,47954312150,28400,28400,28400,28300,16434
|
|
20241119,104300,47488046150,28350,28300,28400,28300,16822
|
|
20241119,104200,47011098900,28300,28250,28300,28200,16227
|
|
20241119,104100,46552228300,28250,28250,28300,28200,8731
|
|
20241119,104000,46305562950,28250,28250,28300,28200,9711
|
|
20241119,103900,46031234250,28250,28250,28300,28200,15847
|
|
20241119,103800,45583480750,28250,28100,28250,28100,30676
|
|
20241119,103700,44718879350,28150,28150,28150,28100,3470
|
|
20241119,103600,44621309350,28100,28050,28150,28050,9147
|
|
20241119,103500,44364190500,28050,28000,28100,28000,5932
|
|
20241119,103400,44197942800,28000,28050,28050,28000,1155
|
|
20241119,103300,44165577250,28050,28050,28100,28000,5519
|
|
20241119,103200,44010758050,28050,28050,28100,28050,2249
|
|
20241119,103100,43947672500,28050,28000,28100,28000,11196
|
|
20241119,103000,43633608100,28000,28000,28050,28000,1440
|
|
20241119,102900,43593275300,28000,28150,28150,28000,4327
|
|
20241119,102800,43471798150,28100,28050,28150,28050,8297
|
|
20241119,102700,43238710800,28050,28050,28100,28000,4627
|
|
20241119,102600,43108921850,28050,28100,28100,28050,6000
|
|
20241119,102500,42940399900,28050,28050,28150,28050,7523
|
|
20241119,102400,42729018200,28050,28000,28050,28000,5095
|
|
20241119,102300,42586176900,28000,28000,28050,27950,2430
|
|
20241119,102200,42518116050,28000,27900,28050,27850,19015
|
|
20241119,102100,41986968350,27900,27850,27950,27850,3303
|
|
20241119,102000,41894751850,27900,27900,27950,27850,2333
|
|
20241119,101900,41829712400,27900,27950,27950,27850,4758
|
|
20241119,101800,41697004650,27900,27850,27950,27850,3572
|
|
20241119,101700,41597351750,27850,27900,27900,27800,9321
|
|
20241119,101600,41337926350,27900,27900,27950,27900,2689
|
|
20241119,101500,41262902450,27900,27900,27950,27900,3806
|
|
20241119,101400,41156627850,27950,27850,27950,27850,4781
|
|
20241119,101300,41023312600,27850,27850,27900,27800,6771
|
|
20241119,101200,40834868200,27850,27850,27900,27800,6297
|
|
20241119,101100,40659511300,27850,27950,27950,27850,10334
|
|
20241119,101000,40371256000,27950,27950,27950,27900,3198
|
|
20241119,100900,40281887350,27950,28000,28000,27900,5213
|
|
20241119,100800,40136141650,28000,27950,28050,27900,15719
|
|
20241119,100700,39695718200,27900,27900,27950,27900,2879
|
|
20241119,100600,39615333600,27900,27850,27900,27850,9729
|
|
20241119,100500,39343976450,27850,27850,27900,27800,13403
|
|
20241119,100400,38970741000,27850,27800,27900,27800,5553
|
|
20241119,100300,38816194850,27800,27900,27900,27800,7107
|
|
20241119,100200,38618430400,27850,27950,27950,27800,32077
|
|
20241119,100100,37724983200,27900,28000,28000,27900,3002
|
|
20241119,100000,37641102350,27950,28000,28000,27950,3862
|
|
20241119,095900,37533059650,28050,28000,28050,27950,5532
|
|
20241119,095800,37378203000,27950,28000,28000,27950,3045
|
|
20241119,095700,37292973850,28000,28000,28000,27900,5365
|
|
20241119,095600,37143102350,27950,27950,28050,27900,5490
|
|
20241119,095500,36989528050,27900,28100,28100,27900,23186
|
|
20241119,095400,36340171300,28050,28150,28200,28050,20076
|
|
20241119,095300,35775352250,28150,28100,28200,28100,14973
|
|
20241119,095200,35353898400,28100,28050,28150,28050,9784
|
|
20241119,095100,35079064500,28050,28050,28100,28050,2698
|
|
20241119,095000,35003349450,28050,28050,28150,28050,8519
|
|
20241119,094900,34764063950,28100,28100,28150,28050,7164
|
|
20241119,094800,34562739850,28050,28100,28200,28000,49715
|
|
20241119,094700,33165691900,28100,27900,28100,27850,31651
|
|
20241119,094600,32279728300,27950,27900,27950,27800,9712
|
|
20241119,094500,32008897000,27900,27750,27950,27700,20065
|
|
20241119,094400,31451501650,27750,27850,27850,27750,6248
|
|
20241119,094300,31277713600,27850,27900,27950,27850,16491
|
|
20241119,094200,30817347200,27850,27900,27900,27850,10420
|
|
20241119,094100,30526711850,27900,27850,27900,27800,6404
|
|
20241119,094000,30348418150,27850,27800,27900,27650,7363
|
|
20241119,093900,30143776350,27750,27700,27800,27600,14058
|
|
20241119,093800,29754499000,27650,27800,27800,27650,21181
|
|
20241119,093700,29168141200,27800,27800,27900,27700,18722
|
|
20241119,093600,28648616900,27800,27850,27900,27750,6049
|
|
20241119,093500,28480321100,27900,27950,27950,27850,5408
|
|
20241119,093400,28329611750,27950,27850,27950,27800,6246
|
|
20241119,093300,28155411750,27900,27750,27900,27700,14254
|
|
20241119,093200,27759319100,27800,27800,27850,27750,4473
|
|
20241119,093100,27634961500,27850,27900,27900,27800,9233
|
|
20241119,093000,27377949900,27900,28000,28000,27850,8119
|
|
20241119,092900,27151114300,28000,27900,28050,27900,21209
|
|
20241119,092800,26557603050,27950,27900,27950,27900,12042
|
|
20241119,092700,26221084800,27900,27750,27950,27750,19763
|
|
20241119,092600,25670320450,27800,27850,27850,27750,6490
|
|
20241119,092500,25490035100,27850,27850,27900,27750,12323
|
|
20241119,092400,25146922950,27850,27750,27850,27650,14415
|
|
20241119,092300,24747193800,27700,27700,27800,27650,10753
|
|
20241119,092200,24449395500,27700,27500,27800,27500,27923
|
|
20241119,092100,23677782500,27500,27700,27700,27500,58147
|
|
20241119,092000,22074045400,27650,27700,27750,27650,20829
|
|
20241119,091900,21497230050,27750,27700,27850,27650,22608
|
|
20241119,091800,20869913300,27700,27750,27900,27650,38288
|
|
20241119,091700,19808158050,27850,27950,27950,27700,44489
|
|
20241119,091600,18570483150,27950,28050,28050,27900,12697
|
|
20241119,091500,18215457350,28050,28150,28200,28000,10150
|
|
20241119,091400,17930403050,28150,28100,28250,28100,19663
|
|
20241119,091300,17376130550,28100,28000,28100,28000,8046
|
|
20241119,091200,17150274800,28050,28000,28200,27950,19864
|
|
20241119,091100,16592658750,28000,28000,28050,27850,17739
|
|
20241119,091000,16096522050,28050,27700,28100,27600,86266
|
|
20241119,090900,13700623150,27650,27850,27950,27650,62394
|
|
20241119,090800,11965588200,27900,28050,28100,27800,68488
|
|
20241119,090700,10052116100,28050,28150,28200,28050,34849
|
|
20241119,090600,9072759350,28100,28350,28400,28050,56235
|
|
20241119,090500,7488186300,28350,28500,28500,28350,10845
|
|
20241119,090400,7180333900,28500,28300,28600,28300,28662
|
|
20241119,090300,6364826950,28350,28400,28450,28300,24859
|
|
20241119,090200,5659611500,28400,28400,28650,28300,59812
|
|
20241119,090100,3957016350,28400,28500,28550,28350,31513
|
|
20241119,090000,3061425750,28500,28500,28800,28350,106849
|