696 lines
37 KiB
CSV
696 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,203300,8936910400,36550,36550,36550,36550,7406
|
|
20241107,203200,8936910400,36550,36550,36550,36550,0
|
|
20241107,203100,8936910400,36550,36550,36550,36550,0
|
|
20241107,203000,8936910400,36550,36550,36550,36550,0
|
|
20241107,202900,8936910400,36550,36550,36550,36550,0
|
|
20241107,202800,8936910400,36550,36550,36550,36550,0
|
|
20241107,202700,8936910400,36550,36550,36550,36550,0
|
|
20241107,202600,8936910400,36550,36550,36550,36550,0
|
|
20241107,202500,8936910400,36550,36550,36550,36550,0
|
|
20241107,202400,8936910400,36550,36550,36550,36550,0
|
|
20241107,202300,8936910400,36550,36550,36550,36550,0
|
|
20241107,202200,8936910400,36550,36550,36550,36550,0
|
|
20241107,202100,8936910400,36550,36550,36550,36550,0
|
|
20241107,202000,8936910400,36550,36550,36550,36550,0
|
|
20241107,201900,8936910400,36550,36550,36550,36550,0
|
|
20241107,201800,8936910400,36550,36550,36550,36550,0
|
|
20241107,201700,8936910400,36550,36550,36550,36550,0
|
|
20241107,201600,8936910400,36550,36550,36550,36550,0
|
|
20241107,201500,8936910400,36550,36550,36550,36550,0
|
|
20241107,201400,8936910400,36550,36550,36550,36550,0
|
|
20241107,201300,8936910400,36550,36550,36550,36550,0
|
|
20241107,201200,8936910400,36550,36550,36550,36550,0
|
|
20241107,201100,8936910400,36550,36550,36550,36550,0
|
|
20241107,201000,8936910400,36550,36550,36550,36550,0
|
|
20241107,200900,8936910400,36550,36550,36550,36550,0
|
|
20241107,200800,8936910400,36550,36550,36550,36550,0
|
|
20241107,200700,8936910400,36550,36550,36550,36550,0
|
|
20241107,200600,8936910400,36550,36550,36550,36550,0
|
|
20241107,200500,8936910400,36550,36550,36550,36550,0
|
|
20241107,200400,8936910400,36550,36550,36550,36550,0
|
|
20241107,200300,8936910400,36550,36550,36550,36550,7406
|
|
20241107,200200,8936910400,36550,36550,36550,36550,0
|
|
20241107,200100,8936910400,36550,36550,36550,36550,0
|
|
20241107,200000,8936910400,36550,36550,36550,36550,0
|
|
20241107,195900,8936910400,36550,36550,36550,36550,0
|
|
20241107,195800,8936910400,36550,36550,36550,36550,0
|
|
20241107,195700,8936910400,36550,36550,36550,36550,0
|
|
20241107,195600,8936910400,36550,36550,36550,36550,0
|
|
20241107,195500,8936910400,36550,36550,36550,36550,0
|
|
20241107,195400,8936910400,36550,36550,36550,36550,0
|
|
20241107,195300,8936910400,36550,36550,36550,36550,0
|
|
20241107,195200,8936910400,36550,36550,36550,36550,0
|
|
20241107,195100,8936910400,36550,36550,36550,36550,0
|
|
20241107,195000,8936910400,36550,36550,36550,36550,0
|
|
20241107,194900,8936910400,36550,36550,36550,36550,0
|
|
20241107,194800,8936910400,36550,36550,36550,36550,0
|
|
20241107,194700,8936910400,36550,36550,36550,36550,0
|
|
20241107,194600,8936910400,36550,36550,36550,36550,0
|
|
20241107,194500,8936910400,36550,36550,36550,36550,0
|
|
20241107,194400,8936910400,36550,36550,36550,36550,0
|
|
20241107,194300,8936910400,36550,36550,36550,36550,0
|
|
20241107,194200,8936910400,36550,36550,36550,36550,0
|
|
20241107,194100,8936910400,36550,36550,36550,36550,0
|
|
20241107,194000,8936910400,36550,36550,36550,36550,0
|
|
20241107,193900,8936910400,36550,36550,36550,36550,0
|
|
20241107,193800,8936910400,36550,36550,36550,36550,0
|
|
20241107,193700,8936910400,36550,36550,36550,36550,0
|
|
20241107,193600,8936910400,36550,36550,36550,36550,0
|
|
20241107,193500,8936910400,36550,36550,36550,36550,0
|
|
20241107,193400,8936910400,36550,36550,36550,36550,0
|
|
20241107,193300,8936910400,36550,36550,36550,36550,7406
|
|
20241107,193200,8936910400,36550,36550,36550,36550,0
|
|
20241107,193100,8936910400,36550,36550,36550,36550,0
|
|
20241107,193000,8936910400,36550,36550,36550,36550,0
|
|
20241107,192900,8936910400,36550,36550,36550,36550,0
|
|
20241107,192800,8936910400,36550,36550,36550,36550,0
|
|
20241107,192700,8936910400,36550,36550,36550,36550,0
|
|
20241107,192600,8936910400,36550,36550,36550,36550,0
|
|
20241107,192500,8936910400,36550,36550,36550,36550,0
|
|
20241107,192400,8936910400,36550,36550,36550,36550,0
|
|
20241107,192300,8936910400,36550,36550,36550,36550,0
|
|
20241107,192200,8936910400,36550,36550,36550,36550,0
|
|
20241107,192100,8936910400,36550,36550,36550,36550,0
|
|
20241107,192000,8936910400,36550,36550,36550,36550,0
|
|
20241107,191900,8936910400,36550,36550,36550,36550,0
|
|
20241107,191800,8936910400,36550,36550,36550,36550,0
|
|
20241107,191700,8936910400,36550,36550,36550,36550,0
|
|
20241107,191600,8936910400,36550,36550,36550,36550,0
|
|
20241107,191500,8936910400,36550,36550,36550,36550,0
|
|
20241107,191400,8936910400,36550,36550,36550,36550,0
|
|
20241107,191300,8936910400,36550,36550,36550,36550,0
|
|
20241107,191200,8936910400,36550,36550,36550,36550,0
|
|
20241107,191100,8936910400,36550,36550,36550,36550,0
|
|
20241107,191000,8936910400,36550,36550,36550,36550,0
|
|
20241107,190900,8936910400,36550,36550,36550,36550,0
|
|
20241107,190800,8936910400,36550,36550,36550,36550,0
|
|
20241107,190700,8936910400,36550,36550,36550,36550,0
|
|
20241107,190600,8936910400,36550,36550,36550,36550,0
|
|
20241107,190500,8936910400,36550,36550,36550,36550,0
|
|
20241107,190400,8936910400,36550,36550,36550,36550,0
|
|
20241107,190300,8936910400,36550,36550,36550,36550,7406
|
|
20241107,190200,8936910400,36550,36550,36550,36550,0
|
|
20241107,190100,8936910400,36550,36550,36550,36550,0
|
|
20241107,190000,8936910400,36550,36550,36550,36550,0
|
|
20241107,185900,8936910400,36550,36550,36550,36550,0
|
|
20241107,185800,8936910400,36550,36550,36550,36550,0
|
|
20241107,185700,8936910400,36550,36550,36550,36550,0
|
|
20241107,185600,8936910400,36550,36550,36550,36550,0
|
|
20241107,185500,8936910400,36550,36550,36550,36550,0
|
|
20241107,185400,8936910400,36550,36550,36550,36550,0
|
|
20241107,185300,8936910400,36550,36550,36550,36550,0
|
|
20241107,185200,8936910400,36550,36550,36550,36550,0
|
|
20241107,185100,8936910400,36550,36550,36550,36550,0
|
|
20241107,185000,8936910400,36550,36550,36550,36550,0
|
|
20241107,184900,8936910400,36550,36550,36550,36550,0
|
|
20241107,184800,8936910400,36550,36550,36550,36550,0
|
|
20241107,184700,8936910400,36550,36550,36550,36550,0
|
|
20241107,184600,8936910400,36550,36550,36550,36550,0
|
|
20241107,184500,8936910400,36550,36550,36550,36550,0
|
|
20241107,184400,8936910400,36550,36550,36550,36550,0
|
|
20241107,184300,8936910400,36550,36550,36550,36550,0
|
|
20241107,184200,8936910400,36550,36550,36550,36550,0
|
|
20241107,184100,8936910400,36550,36550,36550,36550,0
|
|
20241107,184000,8936910400,36550,36550,36550,36550,0
|
|
20241107,183900,8936910400,36550,36550,36550,36550,0
|
|
20241107,183800,8936910400,36550,36550,36550,36550,0
|
|
20241107,183700,8936910400,36550,36550,36550,36550,0
|
|
20241107,183600,8936910400,36550,36550,36550,36550,0
|
|
20241107,183500,8936910400,36550,36550,36550,36550,0
|
|
20241107,183400,8936910400,36550,36550,36550,36550,0
|
|
20241107,183300,8936910400,36550,36550,36550,36550,7406
|
|
20241107,183200,8936910400,36550,36550,36550,36550,0
|
|
20241107,183100,8936910400,36550,36550,36550,36550,0
|
|
20241107,183000,8936910400,36550,36550,36550,36550,0
|
|
20241107,182900,8936910400,36550,36550,36550,36550,0
|
|
20241107,182800,8936910400,36550,36550,36550,36550,0
|
|
20241107,182700,8936910400,36550,36550,36550,36550,0
|
|
20241107,182600,8936910400,36550,36550,36550,36550,0
|
|
20241107,182500,8936910400,36550,36550,36550,36550,0
|
|
20241107,182400,8936910400,36550,36550,36550,36550,0
|
|
20241107,182300,8936910400,36550,36550,36550,36550,0
|
|
20241107,182200,8936910400,36550,36550,36550,36550,0
|
|
20241107,182100,8936910400,36550,36550,36550,36550,0
|
|
20241107,182000,8936910400,36550,36550,36550,36550,0
|
|
20241107,181900,8936910400,36550,36550,36550,36550,0
|
|
20241107,181800,8936910400,36550,36550,36550,36550,0
|
|
20241107,181700,8936910400,36550,36550,36550,36550,0
|
|
20241107,181600,8936910400,36550,36550,36550,36550,0
|
|
20241107,181500,8936910400,36550,36550,36550,36550,0
|
|
20241107,181400,8936910400,36550,36550,36550,36550,0
|
|
20241107,181300,8936910400,36550,36550,36550,36550,0
|
|
20241107,181200,8936910400,36550,36550,36550,36550,0
|
|
20241107,181100,8936910400,36550,36550,36550,36550,0
|
|
20241107,181000,8936910400,36550,36550,36550,36550,0
|
|
20241107,180900,8936910400,36550,36550,36550,36550,0
|
|
20241107,180800,8936910400,36550,36550,36550,36550,0
|
|
20241107,180700,8936910400,36550,36550,36550,36550,0
|
|
20241107,180600,8936910400,36550,36550,36550,36550,0
|
|
20241107,180500,8936910400,36550,36550,36550,36550,0
|
|
20241107,180400,8936910400,36550,36550,36550,36550,0
|
|
20241107,180300,8936910400,36550,36550,36550,36550,7406
|
|
20241107,180200,8936910400,36550,36550,36550,36550,0
|
|
20241107,180100,8936910400,36550,36550,36550,36550,0
|
|
20241107,180000,8936910400,36550,36550,36550,36550,0
|
|
20241107,175900,8936910400,36550,36550,36550,36550,0
|
|
20241107,175800,8936910400,36550,36550,36550,36550,0
|
|
20241107,175700,8936910400,36550,36550,36550,36550,0
|
|
20241107,175600,8936910400,36550,36550,36550,36550,0
|
|
20241107,175500,8936910400,36550,36550,36550,36550,0
|
|
20241107,175400,8936910400,36550,36550,36550,36550,0
|
|
20241107,175300,8936910400,36550,36550,36550,36550,0
|
|
20241107,175200,8936910400,36550,36550,36550,36550,0
|
|
20241107,175100,8936910400,36550,36550,36550,36550,0
|
|
20241107,175000,8936910400,36550,36550,36550,36550,0
|
|
20241107,174900,8936910400,36550,36550,36550,36550,0
|
|
20241107,174800,8936910400,36550,36550,36550,36550,0
|
|
20241107,174700,8936910400,36550,36550,36550,36550,0
|
|
20241107,174600,8936910400,36550,36550,36550,36550,0
|
|
20241107,174500,8936910400,36550,36550,36550,36550,0
|
|
20241107,174400,8936910400,36550,36550,36550,36550,0
|
|
20241107,174300,8936910400,36550,36550,36550,36550,0
|
|
20241107,174200,8936910400,36550,36550,36550,36550,0
|
|
20241107,174100,8936910400,36550,36550,36550,36550,0
|
|
20241107,174000,8936910400,36550,36550,36550,36550,0
|
|
20241107,173900,8936910400,36550,36550,36550,36550,0
|
|
20241107,173800,8936910400,36550,36550,36550,36550,0
|
|
20241107,173700,8936910400,36550,36550,36550,36550,0
|
|
20241107,173600,8936910400,36550,36550,36550,36550,0
|
|
20241107,173500,8936910400,36550,36550,36550,36550,0
|
|
20241107,173400,8936910400,36550,36550,36550,36550,0
|
|
20241107,173300,8936910400,36550,36550,36550,36550,7406
|
|
20241107,173200,8936910400,36550,36550,36550,36550,0
|
|
20241107,173100,8936910400,36550,36550,36550,36550,0
|
|
20241107,173000,8936910400,36550,36550,36550,36550,0
|
|
20241107,172900,8936910400,36550,36550,36550,36550,0
|
|
20241107,172800,8936910400,36550,36550,36550,36550,0
|
|
20241107,172700,8936910400,36550,36550,36550,36550,0
|
|
20241107,172600,8936910400,36550,36550,36550,36550,0
|
|
20241107,172500,8936910400,36550,36550,36550,36550,0
|
|
20241107,172400,8936910400,36550,36550,36550,36550,0
|
|
20241107,172300,8936910400,36550,36550,36550,36550,0
|
|
20241107,172200,8936910400,36550,36550,36550,36550,0
|
|
20241107,172100,8936910400,36550,36550,36550,36550,0
|
|
20241107,172000,8936910400,36550,36550,36550,36550,0
|
|
20241107,171900,8936910400,36550,36550,36550,36550,0
|
|
20241107,171800,8936910400,36550,36550,36550,36550,0
|
|
20241107,171700,8936910400,36550,36550,36550,36550,0
|
|
20241107,171600,8936910400,36550,36550,36550,36550,0
|
|
20241107,171500,8936910400,36550,36550,36550,36550,0
|
|
20241107,171400,8936910400,36550,36550,36550,36550,0
|
|
20241107,171300,8936910400,36550,36550,36550,36550,0
|
|
20241107,171200,8936910400,36550,36550,36550,36550,0
|
|
20241107,171100,8936910400,36550,36550,36550,36550,0
|
|
20241107,171000,8936910400,36550,36550,36550,36550,0
|
|
20241107,170900,8936910400,36550,36550,36550,36550,0
|
|
20241107,170800,8936910400,36550,36550,36550,36550,0
|
|
20241107,170700,8936910400,36550,36550,36550,36550,0
|
|
20241107,170600,8936910400,36550,36550,36550,36550,0
|
|
20241107,170500,8936910400,36550,36550,36550,36550,0
|
|
20241107,170400,8936910400,36550,36550,36550,36550,0
|
|
20241107,170300,8936910400,36550,36550,36550,36550,7406
|
|
20241107,170200,8936910400,36550,36550,36550,36550,0
|
|
20241107,170100,8936910400,36550,36550,36550,36550,0
|
|
20241107,170000,8936910400,36550,36550,36550,36550,0
|
|
20241107,165900,8936910400,36550,36550,36550,36550,0
|
|
20241107,165800,8936910400,36550,36550,36550,36550,0
|
|
20241107,165700,8936910400,36550,36550,36550,36550,0
|
|
20241107,165600,8936910400,36550,36550,36550,36550,0
|
|
20241107,165500,8936910400,36550,36550,36550,36550,0
|
|
20241107,165400,8936910400,36550,36550,36550,36550,0
|
|
20241107,165300,8936910400,36550,36550,36550,36550,0
|
|
20241107,165200,8936910400,36550,36550,36550,36550,0
|
|
20241107,165100,8936910400,36550,36550,36550,36550,0
|
|
20241107,165000,8936910400,36550,36550,36550,36550,0
|
|
20241107,164900,8936910400,36550,36550,36550,36550,0
|
|
20241107,164800,8936910400,36550,36550,36550,36550,0
|
|
20241107,164700,8936910400,36550,36550,36550,36550,0
|
|
20241107,164600,8936910400,36550,36550,36550,36550,0
|
|
20241107,164500,8936910400,36550,36550,36550,36550,0
|
|
20241107,164400,8936910400,36550,36550,36550,36550,0
|
|
20241107,164300,8936910400,36550,36550,36550,36550,0
|
|
20241107,164200,8936910400,36550,36550,36550,36550,0
|
|
20241107,164100,8936910400,36550,36550,36550,36550,0
|
|
20241107,164000,8936910400,36550,36550,36550,36550,0
|
|
20241107,163900,8936910400,36550,36550,36550,36550,0
|
|
20241107,163800,8936910400,36550,36550,36550,36550,0
|
|
20241107,163700,8936910400,36550,36550,36550,36550,0
|
|
20241107,163600,8936910400,36550,36550,36550,36550,0
|
|
20241107,163500,8936910400,36550,36550,36550,36550,0
|
|
20241107,163400,8936910400,36550,36550,36550,36550,0
|
|
20241107,163300,8936910400,36550,36550,36550,36550,7406
|
|
20241107,163200,8936910400,36550,36550,36550,36550,0
|
|
20241107,163100,8936910400,36550,36550,36550,36550,0
|
|
20241107,163000,8936910400,36550,36550,36550,36550,0
|
|
20241107,162900,8936910400,36550,36550,36550,36550,0
|
|
20241107,162800,8936910400,36550,36550,36550,36550,0
|
|
20241107,162700,8936910400,36550,36550,36550,36550,0
|
|
20241107,162600,8936910400,36550,36550,36550,36550,0
|
|
20241107,162500,8936910400,36550,36550,36550,36550,0
|
|
20241107,162400,8936910400,36550,36550,36550,36550,0
|
|
20241107,162300,8936910400,36550,36550,36550,36550,0
|
|
20241107,162200,8936910400,36550,36550,36550,36550,0
|
|
20241107,162100,8936910400,36550,36550,36550,36550,0
|
|
20241107,162000,8936910400,36550,36550,36550,36550,0
|
|
20241107,161900,8936910400,36550,36550,36550,36550,0
|
|
20241107,161800,8936910400,36550,36550,36550,36550,0
|
|
20241107,161700,8936910400,36550,36550,36550,36550,0
|
|
20241107,161600,8936910400,36550,36550,36550,36550,0
|
|
20241107,161500,8936910400,36550,36550,36550,36550,0
|
|
20241107,161400,8936910400,36550,36550,36550,36550,0
|
|
20241107,161300,8936910400,36550,36550,36550,36550,0
|
|
20241107,161200,8936910400,36550,36550,36550,36550,0
|
|
20241107,161100,8936910400,36550,36550,36550,36550,0
|
|
20241107,161000,8936910400,36550,36550,36550,36550,0
|
|
20241107,160900,8936910400,36550,36550,36550,36550,0
|
|
20241107,160800,8936910400,36550,36550,36550,36550,0
|
|
20241107,160700,8936910400,36550,36550,36550,36550,0
|
|
20241107,160600,8936910400,36550,36550,36550,36550,0
|
|
20241107,160500,8936910400,36550,36550,36550,36550,0
|
|
20241107,160400,8936910400,36550,36550,36550,36550,0
|
|
20241107,160300,8936910400,36550,36550,36550,36550,7406
|
|
20241107,160200,8936910400,36550,36550,36550,36550,0
|
|
20241107,160100,8936910400,36550,36550,36550,36550,0
|
|
20241107,160000,8936910400,36550,36550,36550,36550,0
|
|
20241107,155900,8936910400,36550,36550,36550,36550,0
|
|
20241107,155800,8936910400,36550,36550,36550,36550,0
|
|
20241107,155700,8936910400,36550,36550,36550,36550,0
|
|
20241107,155600,8936910400,36550,36550,36550,36550,0
|
|
20241107,155500,8936910400,36550,36550,36550,36550,0
|
|
20241107,155400,8936910400,36550,36550,36550,36550,0
|
|
20241107,155300,8936910400,36550,36550,36550,36550,0
|
|
20241107,155200,8936910400,36550,36550,36550,36550,0
|
|
20241107,155100,8936910400,36550,36550,36550,36550,0
|
|
20241107,155000,8936910400,36550,36550,36550,36550,0
|
|
20241107,154900,8936910400,36550,36550,36550,36550,0
|
|
20241107,154800,8936910400,36550,36550,36550,36550,0
|
|
20241107,154700,8936910400,36550,36550,36550,36550,0
|
|
20241107,154600,8936910400,36550,36550,36550,36550,0
|
|
20241107,154500,8936910400,36550,36550,36550,36550,0
|
|
20241107,154400,8936910400,36550,36550,36550,36550,0
|
|
20241107,154300,8936910400,36550,36550,36550,36550,0
|
|
20241107,154200,8936910400,36550,36550,36550,36550,0
|
|
20241107,154100,8936910400,36550,36550,36550,36550,0
|
|
20241107,154000,8936910400,36550,36550,36550,36550,0
|
|
20241107,153900,8936910400,36550,36550,36550,36550,0
|
|
20241107,153800,8936910400,36550,36550,36550,36550,0
|
|
20241107,153700,8936910400,36550,36550,36550,36550,0
|
|
20241107,153600,8936910400,36550,36550,36550,36550,0
|
|
20241107,153500,8936910400,36550,36550,36550,36550,0
|
|
20241107,153400,8936910400,36550,36550,36550,36550,0
|
|
20241107,153300,8936910400,36550,36550,36550,36550,7406
|
|
20241107,153200,8936910400,36550,36550,36550,36550,0
|
|
20241107,153100,8936910400,36550,36550,36550,36550,0
|
|
20241107,153000,8936910400,36550,36550,36550,36550,7406
|
|
20241107,152900,8666221100,36650,36650,36650,36650,0
|
|
20241107,152800,8666221100,36650,36650,36650,36650,0
|
|
20241107,152700,8666221100,36650,36650,36650,36650,0
|
|
20241107,152600,8666221100,36650,36650,36650,36650,0
|
|
20241107,152500,8666221100,36650,36650,36650,36650,0
|
|
20241107,152400,8666221100,36650,36650,36650,36650,0
|
|
20241107,152300,8666221100,36650,36650,36650,36650,0
|
|
20241107,152200,8666221100,36650,36650,36650,36650,0
|
|
20241107,152100,8666221100,36650,36650,36650,36650,0
|
|
20241107,152000,8666221100,36650,36650,36650,36650,0
|
|
20241107,151900,8666221100,36650,36700,36750,36600,1022
|
|
20241107,151800,8628736350,36700,36850,36850,36700,298
|
|
20241107,151700,8617781850,36850,36850,36850,36800,377
|
|
20241107,151600,8603890950,36850,36850,36850,36800,270
|
|
20241107,151500,8593946100,36850,36850,36850,36800,194
|
|
20241107,151400,8586799950,36850,36850,36900,36800,512
|
|
20241107,151300,8567937200,36850,36850,36900,36800,472
|
|
20241107,151200,8550547350,36850,36850,36900,36850,298
|
|
20241107,151100,8539557700,36900,36850,36900,36850,340
|
|
20241107,151000,8527017850,36850,36850,36900,36800,251
|
|
20241107,150900,8517766000,36800,36850,36900,36800,306
|
|
20241107,150800,8506484650,36850,36850,36850,36800,392
|
|
20241107,150700,8492045600,36850,36900,36900,36850,681
|
|
20241107,150600,8466925200,36850,36900,36950,36850,452
|
|
20241107,150500,8450248250,36950,36950,36950,36900,326
|
|
20241107,150400,8438211550,36950,36850,36950,36850,300
|
|
20241107,150300,8427133950,36850,37000,37000,36800,2799
|
|
20241107,150200,8323920650,36950,37000,37000,36950,1030
|
|
20241107,150100,8285825650,37000,36950,37000,36900,393
|
|
20241107,150000,8271303250,36900,36900,36950,36900,556
|
|
20241107,145900,8250765100,36950,36950,36950,36900,448
|
|
20241107,145800,8234214050,36950,36950,36950,36900,820
|
|
20241107,145700,8203920200,36950,36950,36950,36900,508
|
|
20241107,145600,8185155600,36950,36950,37000,36900,1342
|
|
20241107,145500,8135569650,36950,36950,37000,36950,770
|
|
20241107,145400,8107085200,37000,36950,37000,36950,443
|
|
20241107,145300,8090696700,37000,37000,37000,36950,903
|
|
20241107,145200,8057305800,37000,36900,37000,36900,717
|
|
20241107,145100,8030801700,36900,36950,36950,36900,280
|
|
20241107,145000,8020455800,36850,36900,36950,36850,748
|
|
20241107,144900,7992837600,36950,36900,37000,36900,651
|
|
20241107,144800,7968768150,36850,37000,37000,36850,591
|
|
20241107,144700,7946940450,37000,36900,37000,36900,317
|
|
20241107,144600,7935219950,36950,36900,36950,36850,938
|
|
20241107,144500,7900614950,36900,36950,37000,36850,602
|
|
20241107,144400,7878392400,36900,36850,36950,36850,416
|
|
20241107,144300,7863034050,36900,36900,36950,36850,622
|
|
20241107,144200,7840065450,36950,36950,37000,36850,536
|
|
20241107,144100,7820280000,36950,37000,37000,36900,435
|
|
20241107,144000,7804201300,37000,37000,37050,36900,848
|
|
20241107,143900,7772838150,37000,37050,37100,36950,790
|
|
20241107,143800,7743587250,37050,37050,37050,37000,452
|
|
20241107,143700,7726841550,37050,37050,37100,37000,920
|
|
20241107,143600,7692739900,37050,37050,37050,37000,601
|
|
20241107,143500,7670474550,37050,37050,37050,37000,931
|
|
20241107,143400,7635987250,37050,37000,37050,36950,901
|
|
20241107,143300,7602619900,37000,37000,37000,36900,2602
|
|
20241107,143200,7506362700,37000,37050,37050,37000,783
|
|
20241107,143100,7477373450,37050,37100,37150,37000,1057
|
|
20241107,143000,7438160800,37100,37100,37100,37050,654
|
|
20241107,142900,7413897700,37100,37050,37100,37000,970
|
|
20241107,142800,7377923150,37100,37050,37100,37000,1083
|
|
20241107,142700,7337777200,37000,37050,37050,37000,808
|
|
20241107,142600,7307847500,37050,37050,37100,37000,516
|
|
20241107,142500,7288726350,37050,37100,37100,37000,1507
|
|
20241107,142400,7232870700,37100,37100,37150,37050,1354
|
|
20241107,142300,7182640500,37100,37100,37150,37050,818
|
|
20241107,142200,7152281900,37100,37050,37150,37050,1308
|
|
20241107,142100,7103753150,37100,37050,37100,37000,552
|
|
20241107,142000,7083291650,37050,37050,37050,37000,817
|
|
20241107,141900,7053032850,37050,37000,37100,36950,1046
|
|
20241107,141800,7014300600,37050,36950,37050,36950,687
|
|
20241107,141700,6988868050,37000,36950,37000,36900,826
|
|
20241107,141600,6958319900,36950,37100,37150,36900,1294
|
|
20241107,141500,6910396750,37100,37100,37100,37000,511
|
|
20241107,141400,6891448700,37050,37100,37100,37050,515
|
|
20241107,141300,6872347900,37100,37100,37100,37050,1310
|
|
20241107,141200,6823756200,37100,37050,37100,37050,839
|
|
20241107,141100,6792638450,37050,36850,37100,36850,7921
|
|
20241107,141000,6499782250,36900,36850,36900,36850,747
|
|
20241107,140900,6472226100,36850,36800,36900,36800,452
|
|
20241107,140800,6455556550,36850,36950,36950,36800,585
|
|
20241107,140700,6433975600,36950,36900,36950,36850,1054
|
|
20241107,140600,6395072850,36900,36900,36900,36850,462
|
|
20241107,140500,6378026000,36850,36850,36900,36800,566
|
|
20241107,140400,6357153300,36850,36800,36900,36800,1013
|
|
20241107,140300,6319791150,36850,36850,36900,36800,999
|
|
20241107,140200,6282967600,36850,36650,36900,36600,4586
|
|
20241107,140100,6114378850,36650,36650,36650,36600,587
|
|
20241107,140000,6092869050,36650,36550,36650,36550,603
|
|
20241107,135900,6070802100,36600,36650,36700,36600,642
|
|
20241107,135800,6047283650,36650,36650,36650,36600,370
|
|
20241107,135700,6033723450,36650,36600,36650,36550,831
|
|
20241107,135600,6003308450,36600,36600,36600,36550,301
|
|
20241107,135500,5992292050,36600,36600,36650,36550,564
|
|
20241107,135400,5971643350,36600,36650,36650,36600,635
|
|
20241107,135300,5948386550,36600,36550,36650,36550,1275
|
|
20241107,135200,5901711650,36600,36550,36600,36550,397
|
|
20241107,135100,5887188700,36550,36600,36600,36550,378
|
|
20241107,135000,5873364550,36600,36550,36600,36500,458
|
|
20241107,134900,5856624350,36550,36550,36600,36500,435
|
|
20241107,134800,5840715950,36600,36600,36600,36550,774
|
|
20241107,134700,5812388850,36550,36450,36550,36450,2547
|
|
20241107,134600,5719445400,36450,36450,36450,36400,319
|
|
20241107,134500,5707818950,36450,36400,36450,36350,316
|
|
20241107,134400,5696314350,36400,36350,36400,36300,340
|
|
20241107,134300,5683944400,36350,36350,36400,36300,446
|
|
20241107,134200,5667727650,36350,36400,36450,36350,813
|
|
20241107,134100,5638139100,36400,36400,36400,36350,115
|
|
20241107,134000,5633954600,36400,36350,36400,36350,320
|
|
20241107,133900,5622309900,36400,36400,36400,36350,235
|
|
20241107,133800,5613758500,36400,36350,36400,36350,242
|
|
20241107,133700,5604950700,36400,36350,36400,36350,1357
|
|
20241107,133600,5555564950,36350,36350,36350,36300,423
|
|
20241107,133500,5540190550,36350,36350,36350,36300,186
|
|
20241107,133400,5533432500,36300,36300,36300,36250,170
|
|
20241107,133300,5527264100,36300,36300,36300,36250,556
|
|
20241107,133200,5507082600,36350,36300,36350,36300,228
|
|
20241107,133100,5498795600,36350,36400,36400,36300,309
|
|
20241107,133000,5487560250,36400,36400,36400,36350,187
|
|
20241107,132900,5480753500,36350,36350,36350,36300,863
|
|
20241107,132800,5449384850,36350,36350,36350,36300,196
|
|
20241107,132700,5442261450,36350,36300,36350,36300,218
|
|
20241107,132600,5434338550,36350,36350,36350,36300,300
|
|
20241107,132500,5423433850,36300,36300,36350,36300,300
|
|
20241107,132400,5412536750,36300,36250,36350,36250,191
|
|
20241107,132300,5405600950,36300,36350,36350,36250,326
|
|
20241107,132200,5393759050,36300,36300,36300,36250,266
|
|
20241107,132100,5384104000,36300,36300,36300,36250,269
|
|
20241107,132000,5374339700,36300,36250,36300,36250,376
|
|
20241107,131900,5360697900,36300,36200,36300,36150,2356
|
|
20241107,131800,5275311250,36150,36200,36200,36150,224
|
|
20241107,131700,5267205150,36200,36200,36200,36150,266
|
|
20241107,131600,5257576800,36150,36150,36200,36150,358
|
|
20241107,131500,5244620550,36150,36150,36200,36150,110
|
|
20241107,131400,5240643100,36150,36150,36200,36150,181
|
|
20241107,131300,5234095900,36150,36200,36200,36100,365
|
|
20241107,131200,5220900900,36200,36150,36200,36150,278
|
|
20241107,131100,5210838150,36150,36200,36200,36150,279
|
|
20241107,131000,5200745150,36200,36150,36200,36150,180
|
|
20241107,130900,5194235850,36100,36150,36150,36100,287
|
|
20241107,130800,5183861550,36150,36200,36200,36100,247
|
|
20241107,130700,5174932850,36200,36150,36200,36150,185
|
|
20241107,130600,5168236150,36200,36200,36200,36150,247
|
|
20241107,130500,5159295800,36200,36150,36200,36150,321
|
|
20241107,130400,5147675900,36200,36200,36200,36200,153
|
|
20241107,130300,5142137300,36200,36200,36200,36150,134
|
|
20241107,130200,5137289000,36200,36150,36200,36100,2206
|
|
20241107,130100,5057532000,36150,36150,36150,36100,162
|
|
20241107,130000,5051677050,36150,36200,36200,36100,204
|
|
20241107,125900,5044303900,36200,36100,36200,36100,224
|
|
20241107,125800,5036206200,36100,36150,36150,36100,388
|
|
20241107,125700,5022180950,36100,36150,36150,36100,67
|
|
20241107,125600,5019759050,36150,36150,36150,36100,195
|
|
20241107,125500,5012711900,36100,36150,36150,36100,376
|
|
20241107,125400,4999121200,36100,36150,36200,36100,178
|
|
20241107,125300,4992687050,36150,36200,36200,36150,142
|
|
20241107,125200,4987548200,36150,36150,36200,36100,353
|
|
20241107,125100,4974779650,36150,36200,36200,36150,365
|
|
20241107,125000,4961568300,36150,36200,36200,36150,139
|
|
20241107,124900,4956537400,36200,36150,36200,36150,196
|
|
20241107,124800,4949444300,36150,36150,36200,36050,657
|
|
20241107,124700,4925710850,36150,36150,36150,36100,187
|
|
20241107,124600,4918951250,36150,36150,36150,36100,164
|
|
20241107,124500,4913023300,36150,36150,36200,36100,204
|
|
20241107,124400,4905650450,36150,36100,36150,36100,318
|
|
20241107,124300,4894155050,36150,36100,36150,36100,156
|
|
20241107,124200,4888516050,36150,36150,36150,36100,183
|
|
20241107,124100,4881901350,36150,36150,36200,36100,316
|
|
20241107,124000,4870470100,36150,36150,36200,36100,308
|
|
20241107,123900,4859334700,36150,36150,36150,36100,239
|
|
20241107,123800,4850695500,36100,36100,36150,36100,91
|
|
20241107,123700,4847408000,36150,36100,36150,36050,179
|
|
20241107,123600,4840940350,36100,36100,36100,36100,484
|
|
20241107,123500,4823467950,36100,36100,36100,36050,225
|
|
20241107,123400,4815345650,36050,36100,36150,36050,394
|
|
20241107,123300,4801124850,36100,36000,36100,36000,324
|
|
20241107,123200,4789437100,36050,36050,36100,36000,399
|
|
20241107,123100,4775046200,36050,36150,36200,36050,1314
|
|
20241107,123000,4727603850,36150,36150,36200,36100,391
|
|
20241107,122900,4713469050,36100,36150,36150,36100,146
|
|
20241107,122800,4708191300,36200,36150,36200,36100,249
|
|
20241107,122700,4699189550,36100,36150,36200,36100,327
|
|
20241107,122600,4687369050,36150,36150,36150,36100,193
|
|
20241107,122500,4680393850,36150,36150,36150,36100,101
|
|
20241107,122400,4676745150,36150,36150,36150,36100,196
|
|
20241107,122300,4669660150,36100,36150,36150,36100,281
|
|
20241107,122200,4659503150,36150,36150,36200,36100,210
|
|
20241107,122100,4651911750,36150,36150,36200,36100,208
|
|
20241107,122000,4644388650,36200,36200,36200,36150,327
|
|
20241107,121900,4632552150,36200,36200,36200,36150,104
|
|
20241107,121800,4628787850,36200,36150,36200,36100,158
|
|
20241107,121700,4623074300,36150,36150,36200,36150,192
|
|
20241107,121600,4616124900,36150,36250,36250,36100,408
|
|
20241107,121500,4601373400,36250,36200,36250,36150,237
|
|
20241107,121400,4592789600,36250,36200,36250,36150,216
|
|
20241107,121300,4584966950,36200,36250,36250,36200,286
|
|
20241107,121200,4574601300,36250,36250,36300,36200,977
|
|
20241107,121100,4539186050,36200,36250,36250,36200,161
|
|
20241107,121000,4533350300,36200,36250,36300,36200,288
|
|
20241107,120900,4522915700,36250,36250,36300,36200,323
|
|
20241107,120800,4511207950,36250,36200,36250,36200,156
|
|
20241107,120700,4505560600,36200,36150,36200,36150,203
|
|
20241107,120600,4498212900,36200,36200,36200,36150,303
|
|
20241107,120500,4487244950,36150,36250,36250,36100,226
|
|
20241107,120400,4479067200,36300,36250,36300,36200,377
|
|
20241107,120300,4465400500,36250,36200,36300,36200,1441
|
|
20241107,120200,4413130700,36250,36250,36350,36200,737
|
|
20241107,120100,4386408850,36250,36150,36250,36150,1374
|
|
20241107,120000,4336663200,36150,36150,36200,36150,365
|
|
20241107,115900,4323465550,36100,36000,36200,36000,2558
|
|
20241107,115800,4231015350,36050,36000,36050,36000,321
|
|
20241107,115700,4219444000,36050,36000,36050,36000,219
|
|
20241107,115600,4211551700,36050,35950,36050,35950,343
|
|
20241107,115500,4199203600,35950,35950,36000,35950,177
|
|
20241107,115400,4192833950,35950,36000,36000,35950,382
|
|
20241107,115300,4179092150,36000,35950,36000,35950,169
|
|
20241107,115200,4173010250,36000,35950,36000,35900,356
|
|
20241107,115100,4160208150,35950,36000,36000,35950,157
|
|
20241107,115000,4154556400,35950,36000,36000,35950,224
|
|
20241107,114900,4146495250,35950,35950,36000,35950,141
|
|
20241107,114800,4141419600,35950,35900,36000,35900,314
|
|
20241107,114700,4130137050,35900,36000,36000,35900,216
|
|
20241107,114600,4122368800,36000,36000,36000,35950,149
|
|
20241107,114500,4117007200,36000,36000,36000,35900,245
|
|
20241107,114400,4108190350,36050,36050,36050,35950,676
|
|
20241107,114300,4083872000,36000,36050,36050,36000,487
|
|
20241107,114200,4066317500,36050,36050,36050,36000,186
|
|
20241107,114100,4059613750,36050,36050,36050,36000,344
|
|
20241107,114000,4047218050,36000,36050,36050,35950,218
|
|
20241107,113900,4039367100,36050,36050,36100,36050,341
|
|
20241107,113800,4027071300,36100,36100,36100,36000,305
|
|
20241107,113700,4016064800,36050,36000,36050,36000,1615
|
|
20241107,113600,3957845050,36050,36000,36050,35950,335
|
|
20241107,113500,3945784900,36000,36050,36050,35950,215
|
|
20241107,113400,3938041200,36050,35950,36050,35950,552
|
|
20241107,113300,3918172850,36000,35900,36000,35900,263
|
|
20241107,113200,3908714700,35900,35950,35950,35850,131
|
|
20241107,113100,3904007450,35950,35900,35950,35900,406
|
|
20241107,113000,3889414600,35950,35950,35950,35900,213
|
|
20241107,112900,3881759800,35950,35900,36000,35900,192
|
|
20241107,112800,3874857550,35900,35900,35950,35900,118
|
|
20241107,112700,3870617900,35950,35900,35950,35900,323
|
|
20241107,112600,3859007500,35900,35900,35950,35900,244
|
|
20241107,112500,3850240850,35900,35950,35950,35900,258
|
|
20241107,112400,3840970700,35950,35950,35950,35900,307
|
|
20241107,112300,3829934950,35950,35850,35950,35850,253
|
|
20241107,112200,3820853700,35900,35900,35900,35800,332
|
|
20241107,112100,3808945700,35900,35900,35900,35800,285
|
|
20241107,112000,3798715250,35850,35850,35900,35800,238
|
|
20241107,111900,3790180850,35800,35850,35850,35800,192
|
|
20241107,111800,3783299000,35800,35800,35900,35750,173
|
|
20241107,111700,3777105850,35850,35800,35850,35750,379
|
|
20241107,111600,3763540900,35750,35800,35800,35750,558
|
|
20241107,111500,3743583850,35750,35850,35900,35750,433
|
|
20241107,111400,3728068650,35900,35800,35900,35800,341
|
|
20241107,111300,3715840050,35850,35850,35900,35800,284
|
|
20241107,111200,3705657000,35850,35850,35900,35800,228
|
|
20241107,111100,3697475300,35900,35800,35900,35800,123
|
|
20241107,111000,3693064750,35800,35900,35900,35800,404
|
|
20241107,110900,3678567900,35800,35800,35900,35800,111
|
|
20241107,110800,3674589200,35750,35850,35900,35750,97
|
|
20241107,110700,3671113850,35800,36000,36000,35800,325
|
|
20241107,110600,3659443550,35850,35950,36050,35850,975
|
|
20241107,110500,3624372000,35900,35950,36000,35850,266
|
|
20241107,110400,3614825600,35950,35850,36000,35750,778
|
|
20241107,110300,3586887100,35850,35850,35900,35800,399
|
|
20241107,110200,3572577000,35800,35850,35900,35800,163
|
|
20241107,110100,3566732900,35900,35850,35900,35800,1294
|
|
20241107,110000,3520297050,35800,35800,35850,35750,729
|
|
20241107,105900,3494185500,35800,35800,35800,35700,167
|
|
20241107,105800,3488208550,35800,35750,35800,35700,289
|
|
20241107,105700,3477878300,35700,35700,35750,35700,133
|
|
20241107,105600,3473124550,35700,35750,35750,35700,434
|
|
20241107,105500,3457609800,35750,35700,35750,35700,204
|
|
20241107,105400,3450318950,35700,35700,35700,35650,79
|
|
20241107,105300,3447499200,35650,35600,35700,35600,248
|
|
20241107,105200,3438648200,35600,35650,35700,35600,151
|
|
20241107,105100,3433265750,35700,35750,35750,35700,309
|
|
20241107,105000,3422226150,35700,35650,35750,35650,538
|
|
20241107,104900,3403018750,35650,35600,35650,35600,755
|
|
20241107,104800,3376109200,35650,35600,35650,35600,199
|
|
20241107,104700,3369019550,35600,35550,35650,35550,194
|
|
20241107,104600,3362117650,35550,35550,35600,35500,257
|
|
20241107,104500,3352979100,35550,35500,35550,35450,268
|
|
20241107,104400,3343462600,35500,35550,35550,35500,128
|
|
20241107,104300,3338912450,35500,35500,35550,35500,176
|
|
20241107,104200,3332664050,35550,35550,35550,35500,416
|
|
20241107,104100,3317893750,35550,35600,35600,35500,484
|
|
20241107,104000,3300686100,35600,35650,35650,35600,147
|
|
20241107,103900,3295446550,35600,35600,35650,35600,229
|
|
20241107,103800,3287292800,35550,35650,35650,35550,220
|
|
20241107,103700,3279462950,35650,35700,35750,35600,770
|
|
20241107,103600,3251993850,35700,35650,35700,35650,450
|
|
20241107,103500,3235946500,35600,35650,35700,35600,401
|
|
20241107,103400,3221651650,35600,35600,35650,35550,295
|
|
20241107,103300,3211147500,35600,35600,35650,35550,186
|
|
20241107,103200,3204524050,35600,35550,35650,35550,647
|
|
20241107,103100,3181484900,35550,35650,35650,35550,337
|
|
20241107,103000,3169478700,35600,35550,35650,35550,650
|
|
20241107,102900,3146330250,35550,35500,35550,35450,846
|
|
20241107,102800,3116295300,35450,35250,35450,35250,1576
|
|
20241107,102700,3060544050,35250,35250,35300,35250,270
|
|
20241107,102600,3051021950,35250,35150,35300,35100,3140
|
|
20241107,102500,2940447600,35150,35100,35150,35000,2099
|
|
20241107,102400,2866812400,35050,35050,35100,35050,690
|
|
20241107,102300,2842627300,35050,35100,35100,35000,946
|
|
20241107,102200,2809465700,35100,35000,35100,35000,1205
|
|
20241107,102100,2767262550,35000,35000,35050,34950,1174
|
|
20241107,102000,2726159400,35000,35050,35050,34900,404
|
|
20241107,101900,2712020350,35000,34850,35000,34850,840
|
|
20241107,101800,2682697700,34850,34800,34950,34800,2152
|
|
20241107,101700,2607722500,34850,34900,34900,34850,531
|
|
20241107,101600,2589201650,34900,34900,34950,34800,460
|
|
20241107,101500,2573154450,34950,34950,35000,34950,597
|
|
20241107,101400,2552263900,35000,34950,35000,34900,2266
|
|
20241107,101300,2473051150,34950,35050,35050,34950,1164
|
|
20241107,101200,2432355850,35000,35000,35050,34950,806
|
|
20241107,101100,2404147300,34950,34950,35050,34950,1401
|
|
20241107,101000,2355111200,34900,34950,35050,34900,38
|
|
20241107,100900,2353782950,34900,35100,35100,34850,1491
|
|
20241107,100800,2301685800,35050,34900,35050,34900,1289
|
|
20241107,100700,2256603050,34900,34850,34950,34850,753
|
|
20241107,100600,2230330800,34900,34850,34900,34800,348
|
|
20241107,100500,2218203100,34850,34800,34850,34750,1930
|
|
20241107,100400,2151066150,34800,34700,34800,34700,216
|
|
20241107,100300,2143559850,34700,34650,34700,34650,135
|
|
20241107,100200,2138880750,34650,34650,34700,34650,655
|
|
20241107,100100,2116183500,34650,34650,34700,34650,400
|
|
20241107,100000,2102317700,34650,34650,34750,34650,496
|
|
20241107,095900,2085129950,34700,34700,34750,34700,362
|
|
20241107,095800,2072568500,34700,34700,34800,34700,95
|
|
20241107,095700,2069269200,34750,34650,34750,34650,228
|
|
20241107,095600,2061368550,34650,34650,34650,34650,179
|
|
20241107,095500,2055166200,34650,34800,34800,34600,3209
|
|
20241107,095400,1943895800,34800,34750,34800,34750,167
|
|
20241107,095300,1938091800,34750,34800,34800,34750,103
|
|
20241107,095200,1934512100,34800,34750,34800,34750,72
|
|
20241107,095100,1932009900,34750,34800,34800,34750,94
|
|
20241107,095000,1928743050,34800,34700,34800,34700,82
|
|
20241107,094900,1925895000,34700,34700,34800,34700,813
|
|
20241107,094800,1897664500,34750,34750,34800,34700,435
|
|
20241107,094700,1882558500,34750,34750,34750,34700,539
|
|
20241107,094600,1863848350,34750,34800,34800,34700,466
|
|
20241107,094500,1847653900,34800,34800,34800,34750,495
|
|
20241107,094400,1830427950,34800,34800,34850,34800,64
|
|
20241107,094300,1828199600,34800,34750,34850,34750,69
|
|
20241107,094200,1825799200,34750,34800,34800,34750,132
|
|
20241107,094100,1821210750,34750,34850,34850,34750,449
|
|
20241107,094000,1805596700,34850,34750,34850,34750,249
|
|
20241107,093900,1796933750,34800,34800,34800,34750,919
|
|
20241107,093800,1764975200,34800,34900,34900,34800,2510
|
|
20241107,093700,1677437950,34900,35000,35000,34900,1321
|
|
20241107,093600,1631288150,35000,35000,35000,34950,40
|
|
20241107,093500,1629888950,35000,34950,35000,34950,122
|
|
20241107,093400,1625622250,34950,35000,35000,34950,153
|
|
20241107,093300,1620274550,35000,35000,35000,34950,13
|
|
20241107,093200,1619819600,34950,34950,35000,34900,476
|
|
20241107,093100,1603184800,34950,34950,34950,34950,66
|
|
20241107,093000,1600878100,34900,34950,35000,34900,168
|
|
20241107,092900,1595012250,34900,34900,35000,34900,119
|
|
20241107,092800,1590853100,34950,35000,35050,34950,1373
|
|
20241107,092700,1542805150,35000,35150,35150,35000,1341
|
|
20241107,092600,1495757400,35100,35100,35150,35100,362
|
|
20241107,092500,1483036050,35100,35050,35100,35000,318
|
|
20241107,092400,1471889150,35000,35000,35000,35000,125
|
|
20241107,092300,1467514150,34950,35000,35050,34950,1276
|
|
20241107,092200,1422903300,35000,35000,35000,35000,102
|
|
20241107,092100,1419333300,35000,35050,35050,35000,645
|
|
20241107,092000,1396755950,35000,35000,35050,34950,812
|
|
20241107,091900,1368351000,35000,35050,35050,35000,209
|
|
20241107,091800,1361035800,35000,35050,35050,35000,377
|
|
20241107,091700,1347840600,35050,35000,35100,35000,444
|
|
20241107,091600,1332281500,35150,35000,35150,34950,301
|
|
20241107,091500,1321747100,34950,35150,35150,34950,385
|
|
20241107,091400,1308260200,35000,34950,35000,34950,240
|
|
20241107,091300,1299864250,35000,34950,35000,34850,393
|
|
20241107,091200,1286152100,34950,34850,34950,34800,864
|
|
20241107,091100,1256015800,34900,34950,35000,34900,835
|
|
20241107,091000,1226844500,35050,35050,35100,35000,2083
|
|
20241107,090900,1153867750,35050,35150,35150,35000,340
|
|
20241107,090800,1141943750,35050,35200,35200,35000,858
|
|
20241107,090700,1111838400,35150,34950,35150,34900,2626
|
|
20241107,090600,1019909250,34900,34850,34950,34700,1187
|
|
20241107,090500,978524450,34700,34600,34950,34600,899
|
|
20241107,090400,947249600,34600,34650,34800,34500,1101
|
|
20241107,090300,909155450,34500,34850,34900,34500,6116
|
|
20241107,090200,697465950,34800,35100,35100,34750,5525
|
|
20241107,090100,504519800,35100,35400,35400,35000,6559
|
|
20241107,090000,274107500,35300,35600,35650,35300,7710
|