717 lines
42 KiB
CSV
717 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,205400,173933750000,332500,332500,332500,332500,18348
|
|
20241106,205300,173933750000,332500,332500,332500,332500,0
|
|
20241106,205200,173933750000,332500,332500,332500,332500,0
|
|
20241106,205100,173933750000,332500,332500,332500,332500,0
|
|
20241106,205000,173933750000,332500,332500,332500,332500,0
|
|
20241106,204900,173933750000,332500,332500,332500,332500,0
|
|
20241106,204800,173933750000,332500,332500,332500,332500,0
|
|
20241106,204700,173933750000,332500,332500,332500,332500,0
|
|
20241106,204600,173933750000,332500,332500,332500,332500,0
|
|
20241106,204500,173933750000,332500,332500,332500,332500,0
|
|
20241106,204400,173933750000,332500,332500,332500,332500,0
|
|
20241106,204300,173933750000,332500,332500,332500,332500,0
|
|
20241106,204200,173933750000,332500,332500,332500,332500,0
|
|
20241106,204100,173933750000,332500,332500,332500,332500,0
|
|
20241106,204000,173933750000,332500,332500,332500,332500,0
|
|
20241106,203900,173933750000,332500,332500,332500,332500,0
|
|
20241106,203800,173933750000,332500,332500,332500,332500,0
|
|
20241106,203700,173933750000,332500,332500,332500,332500,0
|
|
20241106,203600,173933750000,332500,332500,332500,332500,0
|
|
20241106,203500,173933750000,332500,332500,332500,332500,0
|
|
20241106,203400,173933750000,332500,332500,332500,332500,0
|
|
20241106,203300,173933750000,332500,332500,332500,332500,0
|
|
20241106,203200,173933750000,332500,332500,332500,332500,0
|
|
20241106,203100,173933750000,332500,332500,332500,332500,0
|
|
20241106,203000,173933750000,332500,332500,332500,332500,0
|
|
20241106,202900,173933750000,332500,332500,332500,332500,0
|
|
20241106,202800,173933750000,332500,332500,332500,332500,0
|
|
20241106,202700,173933750000,332500,332500,332500,332500,0
|
|
20241106,202600,173933750000,332500,332500,332500,332500,0
|
|
20241106,202500,173933750000,332500,332500,332500,332500,0
|
|
20241106,202400,173933750000,332500,332500,332500,332500,18348
|
|
20241106,202300,173933750000,332500,332500,332500,332500,0
|
|
20241106,202200,173933750000,332500,332500,332500,332500,0
|
|
20241106,202100,173933750000,332500,332500,332500,332500,0
|
|
20241106,202000,173933750000,332500,332500,332500,332500,0
|
|
20241106,201900,173933750000,332500,332500,332500,332500,0
|
|
20241106,201800,173933750000,332500,332500,332500,332500,0
|
|
20241106,201700,173933750000,332500,332500,332500,332500,0
|
|
20241106,201600,173933750000,332500,332500,332500,332500,0
|
|
20241106,201500,173933750000,332500,332500,332500,332500,0
|
|
20241106,201400,173933750000,332500,332500,332500,332500,0
|
|
20241106,201300,173933750000,332500,332500,332500,332500,0
|
|
20241106,201200,173933750000,332500,332500,332500,332500,0
|
|
20241106,201100,173933750000,332500,332500,332500,332500,0
|
|
20241106,201000,173933750000,332500,332500,332500,332500,0
|
|
20241106,200900,173933750000,332500,332500,332500,332500,0
|
|
20241106,200800,173933750000,332500,332500,332500,332500,0
|
|
20241106,200700,173933750000,332500,332500,332500,332500,0
|
|
20241106,200600,173933750000,332500,332500,332500,332500,0
|
|
20241106,200500,173933750000,332500,332500,332500,332500,0
|
|
20241106,200400,173933750000,332500,332500,332500,332500,0
|
|
20241106,200300,173933750000,332500,332500,332500,332500,0
|
|
20241106,200200,173933750000,332500,332500,332500,332500,0
|
|
20241106,200100,173933750000,332500,332500,332500,332500,0
|
|
20241106,200000,173933750000,332500,332500,332500,332500,0
|
|
20241106,195900,173933750000,332500,332500,332500,332500,0
|
|
20241106,195800,173933750000,332500,332500,332500,332500,0
|
|
20241106,195700,173933750000,332500,332500,332500,332500,0
|
|
20241106,195600,173933750000,332500,332500,332500,332500,0
|
|
20241106,195500,173933750000,332500,332500,332500,332500,0
|
|
20241106,195400,173933750000,332500,332500,332500,332500,18348
|
|
20241106,195300,173933750000,332500,332500,332500,332500,0
|
|
20241106,195200,173933750000,332500,332500,332500,332500,0
|
|
20241106,195100,173933750000,332500,332500,332500,332500,0
|
|
20241106,195000,173933750000,332500,332500,332500,332500,0
|
|
20241106,194900,173933750000,332500,332500,332500,332500,0
|
|
20241106,194800,173933750000,332500,332500,332500,332500,0
|
|
20241106,194700,173933750000,332500,332500,332500,332500,0
|
|
20241106,194600,173933750000,332500,332500,332500,332500,0
|
|
20241106,194500,173933750000,332500,332500,332500,332500,0
|
|
20241106,194400,173933750000,332500,332500,332500,332500,0
|
|
20241106,194300,173933750000,332500,332500,332500,332500,0
|
|
20241106,194200,173933750000,332500,332500,332500,332500,0
|
|
20241106,194100,173933750000,332500,332500,332500,332500,0
|
|
20241106,194000,173933750000,332500,332500,332500,332500,0
|
|
20241106,193900,173933750000,332500,332500,332500,332500,0
|
|
20241106,193800,173933750000,332500,332500,332500,332500,0
|
|
20241106,193700,173933750000,332500,332500,332500,332500,0
|
|
20241106,193600,173933750000,332500,332500,332500,332500,0
|
|
20241106,193500,173933750000,332500,332500,332500,332500,0
|
|
20241106,193400,173933750000,332500,332500,332500,332500,0
|
|
20241106,193300,173933750000,332500,332500,332500,332500,0
|
|
20241106,193200,173933750000,332500,332500,332500,332500,0
|
|
20241106,193100,173933750000,332500,332500,332500,332500,0
|
|
20241106,193000,173933750000,332500,332500,332500,332500,0
|
|
20241106,192900,173933750000,332500,332500,332500,332500,0
|
|
20241106,192800,173933750000,332500,332500,332500,332500,0
|
|
20241106,192700,173933750000,332500,332500,332500,332500,0
|
|
20241106,192600,173933750000,332500,332500,332500,332500,0
|
|
20241106,192500,173933750000,332500,332500,332500,332500,0
|
|
20241106,192400,173933750000,332500,332500,332500,332500,18348
|
|
20241106,192300,173933750000,332500,332500,332500,332500,0
|
|
20241106,192200,173933750000,332500,332500,332500,332500,0
|
|
20241106,192100,173933750000,332500,332500,332500,332500,0
|
|
20241106,192000,173933750000,332500,332500,332500,332500,0
|
|
20241106,191900,173933750000,332500,332500,332500,332500,0
|
|
20241106,191800,173933750000,332500,332500,332500,332500,0
|
|
20241106,191700,173933750000,332500,332500,332500,332500,0
|
|
20241106,191600,173933750000,332500,332500,332500,332500,0
|
|
20241106,191500,173933750000,332500,332500,332500,332500,0
|
|
20241106,191400,173933750000,332500,332500,332500,332500,0
|
|
20241106,191300,173933750000,332500,332500,332500,332500,0
|
|
20241106,191200,173933750000,332500,332500,332500,332500,0
|
|
20241106,191100,173933750000,332500,332500,332500,332500,0
|
|
20241106,191000,173933750000,332500,332500,332500,332500,0
|
|
20241106,190900,173933750000,332500,332500,332500,332500,0
|
|
20241106,190800,173933750000,332500,332500,332500,332500,0
|
|
20241106,190700,173933750000,332500,332500,332500,332500,0
|
|
20241106,190600,173933750000,332500,332500,332500,332500,0
|
|
20241106,190500,173933750000,332500,332500,332500,332500,0
|
|
20241106,190400,173933750000,332500,332500,332500,332500,0
|
|
20241106,190300,173933750000,332500,332500,332500,332500,0
|
|
20241106,190200,173933750000,332500,332500,332500,332500,0
|
|
20241106,190100,173933750000,332500,332500,332500,332500,0
|
|
20241106,190000,173933750000,332500,332500,332500,332500,0
|
|
20241106,185900,173933750000,332500,332500,332500,332500,0
|
|
20241106,185800,173933750000,332500,332500,332500,332500,0
|
|
20241106,185700,173933750000,332500,332500,332500,332500,0
|
|
20241106,185600,173933750000,332500,332500,332500,332500,0
|
|
20241106,185500,173933750000,332500,332500,332500,332500,0
|
|
20241106,185400,173933750000,332500,332500,332500,332500,18348
|
|
20241106,185300,173933750000,332500,332500,332500,332500,0
|
|
20241106,185200,173933750000,332500,332500,332500,332500,0
|
|
20241106,185100,173933750000,332500,332500,332500,332500,0
|
|
20241106,185000,173933750000,332500,332500,332500,332500,0
|
|
20241106,184900,173933750000,332500,332500,332500,332500,0
|
|
20241106,184800,173933750000,332500,332500,332500,332500,0
|
|
20241106,184700,173933750000,332500,332500,332500,332500,0
|
|
20241106,184600,173933750000,332500,332500,332500,332500,0
|
|
20241106,184500,173933750000,332500,332500,332500,332500,0
|
|
20241106,184400,173933750000,332500,332500,332500,332500,0
|
|
20241106,184300,173933750000,332500,332500,332500,332500,0
|
|
20241106,184200,173933750000,332500,332500,332500,332500,0
|
|
20241106,184100,173933750000,332500,332500,332500,332500,0
|
|
20241106,184000,173933750000,332500,332500,332500,332500,0
|
|
20241106,183900,173933750000,332500,332500,332500,332500,0
|
|
20241106,183800,173933750000,332500,332500,332500,332500,0
|
|
20241106,183700,173933750000,332500,332500,332500,332500,0
|
|
20241106,183600,173933750000,332500,332500,332500,332500,0
|
|
20241106,183500,173933750000,332500,332500,332500,332500,0
|
|
20241106,183400,173933750000,332500,332500,332500,332500,0
|
|
20241106,183300,173933750000,332500,332500,332500,332500,0
|
|
20241106,183200,173933750000,332500,332500,332500,332500,0
|
|
20241106,183100,173933750000,332500,332500,332500,332500,0
|
|
20241106,183000,173933750000,332500,332500,332500,332500,0
|
|
20241106,182900,173933750000,332500,332500,332500,332500,0
|
|
20241106,182800,173933750000,332500,332500,332500,332500,0
|
|
20241106,182700,173933750000,332500,332500,332500,332500,0
|
|
20241106,182600,173933750000,332500,332500,332500,332500,0
|
|
20241106,182500,173933750000,332500,332500,332500,332500,0
|
|
20241106,182400,173933750000,332500,332500,332500,332500,18348
|
|
20241106,182300,173933750000,332500,332500,332500,332500,0
|
|
20241106,182200,173933750000,332500,332500,332500,332500,0
|
|
20241106,182100,173933750000,332500,332500,332500,332500,0
|
|
20241106,182000,173933750000,332500,332500,332500,332500,0
|
|
20241106,181900,173933750000,332500,332500,332500,332500,0
|
|
20241106,181800,173933750000,332500,332500,332500,332500,0
|
|
20241106,181700,173933750000,332500,332500,332500,332500,0
|
|
20241106,181600,173933750000,332500,332500,332500,332500,0
|
|
20241106,181500,173933750000,332500,332500,332500,332500,0
|
|
20241106,181400,173933750000,332500,332500,332500,332500,0
|
|
20241106,181300,173933750000,332500,332500,332500,332500,0
|
|
20241106,181200,173933750000,332500,332500,332500,332500,0
|
|
20241106,181100,173933750000,332500,332500,332500,332500,0
|
|
20241106,181000,173933750000,332500,332500,332500,332500,0
|
|
20241106,180900,173933750000,332500,332500,332500,332500,0
|
|
20241106,180800,173933750000,332500,332500,332500,332500,0
|
|
20241106,180700,173933750000,332500,332500,332500,332500,0
|
|
20241106,180600,173933750000,332500,332500,332500,332500,0
|
|
20241106,180500,173933750000,332500,332500,332500,332500,0
|
|
20241106,180400,173933750000,332500,332500,332500,332500,0
|
|
20241106,180300,173933750000,332500,332500,332500,332500,0
|
|
20241106,180200,173933750000,332500,332500,332500,332500,0
|
|
20241106,180100,173933750000,332500,332500,332500,332500,0
|
|
20241106,180000,173933750000,332500,332500,332500,332500,0
|
|
20241106,175900,173933750000,332500,332500,332500,332500,0
|
|
20241106,175800,173933750000,332500,332500,332500,332500,0
|
|
20241106,175700,173933750000,332500,332500,332500,332500,0
|
|
20241106,175600,173933750000,332500,332500,332500,332500,0
|
|
20241106,175500,173933750000,332500,332500,332500,332500,0
|
|
20241106,175400,173933750000,332500,332500,332500,332500,18348
|
|
20241106,175300,173933750000,332500,332500,332500,332500,0
|
|
20241106,175200,173933750000,332500,332500,332500,332500,0
|
|
20241106,175100,173933750000,332500,332500,332500,332500,0
|
|
20241106,175000,173933750000,332500,332500,332500,332500,0
|
|
20241106,174900,173933750000,332500,332500,332500,332500,0
|
|
20241106,174800,173933750000,332500,332500,332500,332500,0
|
|
20241106,174700,173933750000,332500,332500,332500,332500,0
|
|
20241106,174600,173933750000,332500,332500,332500,332500,0
|
|
20241106,174500,173933750000,332500,332500,332500,332500,0
|
|
20241106,174400,173933750000,332500,332500,332500,332500,0
|
|
20241106,174300,173933750000,332500,332500,332500,332500,0
|
|
20241106,174200,173933750000,332500,332500,332500,332500,0
|
|
20241106,174100,173933750000,332500,332500,332500,332500,0
|
|
20241106,174000,173933750000,332500,332500,332500,332500,0
|
|
20241106,173900,173933750000,332500,332500,332500,332500,0
|
|
20241106,173800,173933750000,332500,332500,332500,332500,0
|
|
20241106,173700,173933750000,332500,332500,332500,332500,0
|
|
20241106,173600,173933750000,332500,332500,332500,332500,0
|
|
20241106,173500,173933750000,332500,332500,332500,332500,0
|
|
20241106,173400,173933750000,332500,332500,332500,332500,0
|
|
20241106,173300,173933750000,332500,332500,332500,332500,0
|
|
20241106,173200,173933750000,332500,332500,332500,332500,0
|
|
20241106,173100,173933750000,332500,332500,332500,332500,0
|
|
20241106,173000,173933750000,332500,332500,332500,332500,0
|
|
20241106,172900,173933750000,332500,332500,332500,332500,0
|
|
20241106,172800,173933750000,332500,332500,332500,332500,0
|
|
20241106,172700,173933750000,332500,332500,332500,332500,0
|
|
20241106,172600,173933750000,332500,332500,332500,332500,0
|
|
20241106,172500,173933750000,332500,332500,332500,332500,0
|
|
20241106,172400,173933750000,332500,332500,332500,332500,18348
|
|
20241106,172300,173933750000,332500,332500,332500,332500,0
|
|
20241106,172200,173933750000,332500,332500,332500,332500,0
|
|
20241106,172100,173933750000,332500,332500,332500,332500,0
|
|
20241106,172000,173933750000,332500,332500,332500,332500,0
|
|
20241106,171900,173933750000,332500,332500,332500,332500,0
|
|
20241106,171800,173933750000,332500,332500,332500,332500,0
|
|
20241106,171700,173933750000,332500,332500,332500,332500,0
|
|
20241106,171600,173933750000,332500,332500,332500,332500,0
|
|
20241106,171500,173933750000,332500,332500,332500,332500,0
|
|
20241106,171400,173933750000,332500,332500,332500,332500,0
|
|
20241106,171300,173933750000,332500,332500,332500,332500,0
|
|
20241106,171200,173933750000,332500,332500,332500,332500,0
|
|
20241106,171100,173933750000,332500,332500,332500,332500,0
|
|
20241106,171000,173933750000,332500,332500,332500,332500,0
|
|
20241106,170900,173933750000,332500,332500,332500,332500,0
|
|
20241106,170800,173933750000,332500,332500,332500,332500,0
|
|
20241106,170700,173933750000,332500,332500,332500,332500,0
|
|
20241106,170600,173933750000,332500,332500,332500,332500,0
|
|
20241106,170500,173933750000,332500,332500,332500,332500,0
|
|
20241106,170400,173933750000,332500,332500,332500,332500,0
|
|
20241106,170300,173933750000,332500,332500,332500,332500,0
|
|
20241106,170200,173933750000,332500,332500,332500,332500,0
|
|
20241106,170100,173933750000,332500,332500,332500,332500,0
|
|
20241106,170000,173933750000,332500,332500,332500,332500,0
|
|
20241106,165900,173933750000,332500,332500,332500,332500,0
|
|
20241106,165800,173933750000,332500,332500,332500,332500,0
|
|
20241106,165700,173933750000,332500,332500,332500,332500,0
|
|
20241106,165600,173933750000,332500,332500,332500,332500,0
|
|
20241106,165500,173933750000,332500,332500,332500,332500,0
|
|
20241106,165400,173933750000,332500,332500,332500,332500,18348
|
|
20241106,165300,173933750000,332500,332500,332500,332500,0
|
|
20241106,165200,173933750000,332500,332500,332500,332500,0
|
|
20241106,165100,173933750000,332500,332500,332500,332500,0
|
|
20241106,165000,173933750000,332500,332500,332500,332500,0
|
|
20241106,164900,173933750000,332500,332500,332500,332500,0
|
|
20241106,164800,173933750000,332500,332500,332500,332500,0
|
|
20241106,164700,173933750000,332500,332500,332500,332500,0
|
|
20241106,164600,173933750000,332500,332500,332500,332500,0
|
|
20241106,164500,173933750000,332500,332500,332500,332500,0
|
|
20241106,164400,173933750000,332500,332500,332500,332500,0
|
|
20241106,164300,173933750000,332500,332500,332500,332500,0
|
|
20241106,164200,173933750000,332500,332500,332500,332500,0
|
|
20241106,164100,173933750000,332500,332500,332500,332500,0
|
|
20241106,164000,173933750000,332500,332500,332500,332500,0
|
|
20241106,163900,173933750000,332500,332500,332500,332500,0
|
|
20241106,163800,173933750000,332500,332500,332500,332500,0
|
|
20241106,163700,173933750000,332500,332500,332500,332500,0
|
|
20241106,163600,173933750000,332500,332500,332500,332500,0
|
|
20241106,163500,173933750000,332500,332500,332500,332500,0
|
|
20241106,163400,173933750000,332500,332500,332500,332500,0
|
|
20241106,163300,173933750000,332500,332500,332500,332500,0
|
|
20241106,163200,173933750000,332500,332500,332500,332500,0
|
|
20241106,163100,173933750000,332500,332500,332500,332500,0
|
|
20241106,163000,173933750000,332500,332500,332500,332500,0
|
|
20241106,162900,173933750000,332500,332500,332500,332500,0
|
|
20241106,162800,173933750000,332500,332500,332500,332500,0
|
|
20241106,162700,173933750000,332500,332500,332500,332500,0
|
|
20241106,162600,173933750000,332500,332500,332500,332500,0
|
|
20241106,162500,173933750000,332500,332500,332500,332500,0
|
|
20241106,162400,173933750000,332500,332500,332500,332500,18348
|
|
20241106,162300,173933750000,332500,332500,332500,332500,0
|
|
20241106,162200,173933750000,332500,332500,332500,332500,0
|
|
20241106,162100,173933750000,332500,332500,332500,332500,0
|
|
20241106,162000,173933750000,332500,332500,332500,332500,0
|
|
20241106,161900,173933750000,332500,332500,332500,332500,0
|
|
20241106,161800,173933750000,332500,332500,332500,332500,0
|
|
20241106,161700,173933750000,332500,332500,332500,332500,0
|
|
20241106,161600,173933750000,332500,332500,332500,332500,0
|
|
20241106,161500,173933750000,332500,332500,332500,332500,0
|
|
20241106,161400,173933750000,332500,332500,332500,332500,0
|
|
20241106,161300,173933750000,332500,332500,332500,332500,0
|
|
20241106,161200,173933750000,332500,332500,332500,332500,0
|
|
20241106,161100,173933750000,332500,332500,332500,332500,0
|
|
20241106,161000,173933750000,332500,332500,332500,332500,0
|
|
20241106,160900,173933750000,332500,332500,332500,332500,0
|
|
20241106,160800,173933750000,332500,332500,332500,332500,0
|
|
20241106,160700,173933750000,332500,332500,332500,332500,0
|
|
20241106,160600,173933750000,332500,332500,332500,332500,0
|
|
20241106,160500,173933750000,332500,332500,332500,332500,0
|
|
20241106,160400,173933750000,332500,332500,332500,332500,0
|
|
20241106,160300,173933750000,332500,332500,332500,332500,0
|
|
20241106,160200,173933750000,332500,332500,332500,332500,0
|
|
20241106,160100,173933750000,332500,332500,332500,332500,0
|
|
20241106,160000,173933750000,332500,332500,332500,332500,0
|
|
20241106,155900,173933750000,332500,332500,332500,332500,0
|
|
20241106,155800,173933750000,332500,332500,332500,332500,0
|
|
20241106,155700,173933750000,332500,332500,332500,332500,0
|
|
20241106,155600,173933750000,332500,332500,332500,332500,0
|
|
20241106,155500,173933750000,332500,332500,332500,332500,0
|
|
20241106,155400,173933750000,332500,332500,332500,332500,18348
|
|
20241106,155300,173933750000,332500,332500,332500,332500,0
|
|
20241106,155200,173933750000,332500,332500,332500,332500,0
|
|
20241106,155100,173933750000,332500,332500,332500,332500,0
|
|
20241106,155000,173933750000,332500,332500,332500,332500,0
|
|
20241106,154900,173933750000,332500,332500,332500,332500,0
|
|
20241106,154800,173933750000,332500,332500,332500,332500,0
|
|
20241106,154700,173933750000,332500,332500,332500,332500,0
|
|
20241106,154600,173933750000,332500,332500,332500,332500,0
|
|
20241106,154500,173933750000,332500,332500,332500,332500,0
|
|
20241106,154400,173933750000,332500,332500,332500,332500,0
|
|
20241106,154300,173933750000,332500,332500,332500,332500,0
|
|
20241106,154200,173933750000,332500,332500,332500,332500,0
|
|
20241106,154100,173933750000,332500,332500,332500,332500,0
|
|
20241106,154000,173933750000,332500,332500,332500,332500,0
|
|
20241106,153900,173933750000,332500,332500,332500,332500,0
|
|
20241106,153800,173933750000,332500,332500,332500,332500,0
|
|
20241106,153700,173933750000,332500,332500,332500,332500,0
|
|
20241106,153600,173933750000,332500,332500,332500,332500,0
|
|
20241106,153500,173933750000,332500,332500,332500,332500,0
|
|
20241106,153400,173933750000,332500,332500,332500,332500,0
|
|
20241106,153300,173933750000,332500,332500,332500,332500,0
|
|
20241106,153200,173933750000,332500,332500,332500,332500,0
|
|
20241106,153100,173933750000,332500,332500,332500,332500,0
|
|
20241106,153000,173933750000,332500,332500,332500,332500,18348
|
|
20241106,152900,167833040000,333000,333000,333000,333000,0
|
|
20241106,152800,167833040000,333000,333000,333000,333000,0
|
|
20241106,152700,167833040000,333000,333000,333000,333000,0
|
|
20241106,152600,167833040000,333000,333000,333000,333000,0
|
|
20241106,152500,167833040000,333000,333000,333000,333000,0
|
|
20241106,152400,167833040000,333000,333000,333000,333000,0
|
|
20241106,152300,167833040000,333000,333000,333000,333000,0
|
|
20241106,152200,167833040000,333000,333000,333000,333000,0
|
|
20241106,152100,167833040000,333000,333000,333000,333000,0
|
|
20241106,152000,167833040000,333000,333000,333000,333000,0
|
|
20241106,151900,167833040000,333000,332500,333000,332000,1434
|
|
20241106,151800,167356173000,332000,332500,332500,331500,1606
|
|
20241106,151700,166822798000,331500,332000,332500,331500,1405
|
|
20241106,151600,166356591500,331500,332500,332500,331500,837
|
|
20241106,151500,166078768500,332000,331500,332500,331500,1985
|
|
20241106,151400,165419632000,332000,331000,332000,331000,2233
|
|
20241106,151300,164679800000,331500,331500,332000,331500,2529
|
|
20241106,151200,163841094000,332000,332000,332000,331500,1304
|
|
20241106,151100,163408600500,331500,332000,332500,331500,1359
|
|
20241106,151000,162957516500,332000,332000,332000,331500,2569
|
|
20241106,150900,162104931500,332000,332000,332000,331500,603
|
|
20241106,150800,161904873500,332000,331500,332000,331500,577
|
|
20241106,150700,161713453000,332000,332000,332500,331500,1527
|
|
20241106,150600,161206653000,332000,332500,332500,331500,2465
|
|
20241106,150500,160388318000,332500,332500,332500,332000,1258
|
|
20241106,150400,159970340500,332500,332500,332500,332000,386
|
|
20241106,150300,159842024000,332500,333000,333000,332500,640
|
|
20241106,150200,159629113500,333000,333000,333000,332000,784
|
|
20241106,150100,159368326000,333000,333000,333500,332500,702
|
|
20241106,150000,159134666000,333000,333000,333500,332500,1540
|
|
20241106,145900,158621784500,332500,332000,333000,331500,1066
|
|
20241106,145800,158267586500,332000,333000,333000,331500,2250
|
|
20241106,145700,157520420500,332500,332500,333000,332000,1425
|
|
20241106,145600,157046594000,332000,332000,332500,331500,955
|
|
20241106,145500,156729532000,332000,332500,332500,331500,1936
|
|
20241106,145400,156086642000,332500,332000,333000,332000,3056
|
|
20241106,145300,155071395500,332500,333000,333000,332500,1880
|
|
20241106,145200,154446178000,333000,333000,333000,332500,1022
|
|
20241106,145100,154106087500,333000,333000,333000,332500,662
|
|
20241106,145000,153885800000,333000,333000,333500,332500,1472
|
|
20241106,144900,153395709500,333000,333000,333000,332500,609
|
|
20241106,144800,153193007000,332500,332500,333000,332500,830
|
|
20241106,144700,152916854000,332500,333000,333000,332500,561
|
|
20241106,144600,152730176500,333000,333500,333500,332500,2873
|
|
20241106,144500,151773626000,333500,333500,333500,333000,1240
|
|
20241106,144400,151360187000,333500,333500,333500,333000,656
|
|
20241106,144300,151141544000,333500,333500,333500,333000,374
|
|
20241106,144200,151016843000,333500,333500,333500,333000,669
|
|
20241106,144100,150793826000,333500,333500,334000,333000,909
|
|
20241106,144000,150490753500,333000,333500,334000,333000,1185
|
|
20241106,143900,150095681500,333500,333500,334000,333500,986
|
|
20241106,143800,149766589500,333500,334000,334000,333500,627
|
|
20241106,143700,149557280500,333500,334000,334000,333500,594
|
|
20241106,143600,149359037000,334000,334000,334000,333500,537
|
|
20241106,143500,149179762000,334000,334000,334000,333500,1105
|
|
20241106,143400,148810825500,334000,334000,334000,333500,835
|
|
20241106,143300,148532049000,334000,333500,334000,333500,628
|
|
20241106,143200,148322357000,334000,334000,334000,333500,530
|
|
20241106,143100,148145463000,333500,333500,334000,333000,1161
|
|
20241106,143000,147758248000,333000,333500,333500,333000,971
|
|
20241106,142900,147434482000,333500,333500,333500,333000,435
|
|
20241106,142800,147289517000,333500,333500,333500,333000,154
|
|
20241106,142700,147238186000,333500,333500,333500,333000,216
|
|
20241106,142600,147166170500,333500,333000,333500,333000,528
|
|
20241106,142500,146990186500,333500,333000,333500,332000,963
|
|
20241106,142400,146669742500,333000,332000,333000,332000,1198
|
|
20241106,142300,146271437500,332500,331500,332500,331500,2647
|
|
20241106,142200,145392375500,332000,332000,332000,331500,334
|
|
20241106,142100,145281605500,331500,332000,332000,331500,436
|
|
20241106,142000,145137021500,332000,332000,332500,331500,2689
|
|
20241106,141900,144244558500,332500,332500,332500,332000,347
|
|
20241106,141800,144129312000,332500,332000,332500,332000,521
|
|
20241106,141700,143956259500,332500,332500,332500,332000,485
|
|
20241106,141600,143795183000,332500,332000,332500,332000,465
|
|
20241106,141500,143640661500,332500,333000,333000,332000,1571
|
|
20241106,141400,143118183500,333000,332500,333000,332500,913
|
|
20241106,141300,142814482500,332500,334000,334000,332500,1490
|
|
20241106,141200,142318220000,333500,333500,333500,333000,923
|
|
20241106,141100,142010567000,333500,333500,334000,333000,666
|
|
20241106,141000,141788451500,333500,333500,334000,333500,935
|
|
20241106,140900,141476397000,334000,333500,334000,333500,79
|
|
20241106,140800,141450021500,334000,333000,334000,332500,838
|
|
20241106,140700,141171107500,333000,334500,334500,333000,2644
|
|
20241106,140600,140289755000,334500,334500,334500,334000,424
|
|
20241106,140500,140148087500,334000,334500,334500,334000,870
|
|
20241106,140400,139857463500,334500,334500,334500,334000,461
|
|
20241106,140300,139703274500,334500,334500,335000,334000,725
|
|
20241106,140200,139460799500,334500,335000,335000,334000,603
|
|
20241106,140100,139258951500,335000,334000,335500,334000,1211
|
|
20241106,140000,138853768500,334000,335000,335500,334000,2153
|
|
20241106,135900,138133199500,335000,336000,336000,335000,1118
|
|
20241106,135800,137757869500,336000,335000,336000,335000,1143
|
|
20241106,135700,137374594000,335000,335000,335000,334000,703
|
|
20241106,135600,137139373000,334500,334500,335000,334000,405
|
|
20241106,135500,137003903000,334000,333500,334500,333500,520
|
|
20241106,135400,136830209500,334000,334000,334000,333500,454
|
|
20241106,135300,136678612000,334500,333000,334500,333000,900
|
|
20241106,135200,136378487000,333000,334500,335000,333000,1695
|
|
20241106,135100,135812555000,335000,334000,335000,334000,1001
|
|
20241106,135000,135477725500,334000,333000,334000,333000,847
|
|
20241106,134900,135195414000,333000,333000,333000,332500,393
|
|
20241106,134800,135064648500,332500,331500,333000,331500,984
|
|
20241106,134700,134737748500,331500,332000,332500,331500,1249
|
|
20241106,134600,134323530000,332000,332500,332500,331500,1469
|
|
20241106,134500,133835766500,332000,332500,333500,332000,1747
|
|
20241106,134400,133254927000,333000,333000,333500,332500,1501
|
|
20241106,134300,132755115000,333000,335500,335500,333000,6622
|
|
20241106,134200,130541490000,335500,335000,335500,335000,344
|
|
20241106,134100,130426178000,335000,335000,335500,335000,516
|
|
20241106,134000,130253248000,335500,335500,335500,335000,448
|
|
20241106,133900,130102966500,336000,336000,336000,335000,678
|
|
20241106,133800,129875453500,336000,335500,336000,335000,322
|
|
20241106,133700,129767392000,335500,336500,337000,335000,872
|
|
20241106,133600,129474457500,336500,336000,336500,335500,507
|
|
20241106,133500,129303993500,336000,335500,336000,335000,806
|
|
20241106,133400,129033570500,335500,335500,336000,335000,615
|
|
20241106,133300,128827337500,335500,335000,336000,335000,751
|
|
20241106,133200,128575393500,335000,334500,336000,334500,979
|
|
20241106,133100,128247238000,335000,334500,335000,334500,941
|
|
20241106,133000,127932284000,335000,336000,336500,334500,4296
|
|
20241106,132900,126492698500,336500,336500,336500,336000,401
|
|
20241106,132800,126357870000,336000,336500,337000,336000,568
|
|
20241106,132700,126166850000,336500,335500,336500,335500,588
|
|
20241106,132600,125969303000,336000,335500,336000,335500,401
|
|
20241106,132500,125834690000,336000,335500,336000,335500,885
|
|
20241106,132400,125537409000,336000,336000,336000,335500,852
|
|
20241106,132300,125251475500,336000,336000,336500,335500,937
|
|
20241106,132200,124936683500,336000,337000,337000,336000,701
|
|
20241106,132100,124700966500,337000,337500,337500,336500,1425
|
|
20241106,132000,124220728000,337500,338500,338500,337000,681
|
|
20241106,131900,123990721000,338500,339000,339500,338500,495
|
|
20241106,131800,123822954000,338500,340500,340500,338500,1555
|
|
20241106,131700,123294754500,341000,341500,342000,340500,765
|
|
20241106,131600,123033752000,342000,341500,342500,341000,2167
|
|
20241106,131500,122293736000,341000,341000,341500,340500,929
|
|
20241106,131400,121976989000,341000,339500,341500,339000,1787
|
|
20241106,131300,121369011500,339500,339500,340000,339000,946
|
|
20241106,131200,121047715000,339500,337500,339500,337500,930
|
|
20241106,131100,120732999000,338000,338000,338500,337000,1077
|
|
20241106,131000,120369349500,338000,337000,338000,336500,693
|
|
20241106,130900,120135595500,336500,335500,337500,335500,1785
|
|
20241106,130800,119535252500,335500,336000,336000,335500,264
|
|
20241106,130700,119446606500,336000,335500,336000,335500,529
|
|
20241106,130600,119268906000,336000,335500,336500,335000,824
|
|
20241106,130500,118992327000,335500,335500,336000,335000,638
|
|
20241106,130400,118778268000,336000,335500,336500,335500,782
|
|
20241106,130300,118515692500,335500,335000,336500,334500,2017
|
|
20241106,130200,117839560000,335000,337000,337500,335000,2978
|
|
20241106,130100,116838334500,337000,339500,339500,337000,3577
|
|
20241106,130000,115629288500,339500,339000,340000,339000,665
|
|
20241106,125900,115403551000,339500,338500,339500,338500,398
|
|
20241106,125800,115268647500,339000,338500,339000,338500,528
|
|
20241106,125700,115089849000,338500,338000,339000,338000,872
|
|
20241106,125600,114794701500,338000,339000,339000,338000,1239
|
|
20241106,125500,114375511500,338500,338500,339000,338500,703
|
|
20241106,125400,114137541500,339000,338500,339000,338000,1494
|
|
20241106,125300,113631859500,338500,339500,339500,338500,1945
|
|
20241106,125200,112972829500,339000,340500,340500,339000,3163
|
|
20241106,125100,111897849500,340000,341000,341000,340000,658
|
|
20241106,125000,111673856500,340500,340500,341000,340500,279
|
|
20241106,124900,111578829500,340500,340500,341000,340500,374
|
|
20241106,124800,111451448500,340500,341000,341500,340500,658
|
|
20241106,124700,111227216000,341000,341000,341500,341000,724
|
|
20241106,124600,110980214000,341000,341500,341500,341000,305
|
|
20241106,124500,110876134000,341500,341500,342000,341000,1011
|
|
20241106,124400,110530880000,342000,342500,342500,341500,395
|
|
20241106,124300,110395757500,342500,343000,343000,342000,1198
|
|
20241106,124200,109985233500,342500,342000,342500,341500,627
|
|
20241106,124100,109770695000,342000,341500,342000,341500,449
|
|
20241106,124000,109617320500,342000,340000,342000,340000,715
|
|
20241106,123900,109373442000,340500,340000,340500,339500,1289
|
|
20241106,123800,108935704000,340000,340000,340500,339500,734
|
|
20241106,123700,108686155000,340500,339500,341000,339000,1508
|
|
20241106,123600,108173755000,339500,341500,341500,339500,5608
|
|
20241106,123500,106265137000,341000,341500,342500,341000,932
|
|
20241106,123400,105946763500,341500,341500,341500,341000,910
|
|
20241106,123300,105636225000,341500,341000,342000,341000,816
|
|
20241106,123200,105357744000,341000,341000,342000,341000,1000
|
|
20241106,123100,105016543000,341000,342000,342000,341000,987
|
|
20241106,123000,104679501500,342000,343000,343000,341500,1062
|
|
20241106,122900,104316147500,343000,342000,343000,342000,627
|
|
20241106,122800,104101447000,342000,343000,343500,342000,941
|
|
20241106,122700,103779086000,343500,344500,344500,343000,1213
|
|
20241106,122600,103361920000,344000,344500,345000,344000,494
|
|
20241106,122500,103191784500,344000,344500,345000,344000,384
|
|
20241106,122400,103059540500,345000,345500,345500,344000,1383
|
|
20241106,122300,102582746000,345000,345000,345500,344500,259
|
|
20241106,122200,102493407500,345000,345000,345500,344500,448
|
|
20241106,122100,102338884000,345500,345500,345500,345000,382
|
|
20241106,122000,102207017500,345500,344500,345500,344500,606
|
|
20241106,121900,101998014000,345000,344000,345500,344000,1075
|
|
20241106,121800,101627452000,344000,343000,344500,343000,680
|
|
20241106,121700,101393583500,342500,343000,343500,342000,2659
|
|
20241106,121600,100482912000,343000,344000,344000,341500,5720
|
|
20241106,121500,98523121000,344000,344500,345000,344000,1512
|
|
20241106,121400,98002478000,344500,345500,345500,344500,1139
|
|
20241106,121300,97609605000,345500,345500,346000,345000,712
|
|
20241106,121200,97363526000,345500,346500,346500,345500,2790
|
|
20241106,121100,96398488500,346000,346000,347000,346000,1530
|
|
20241106,121000,95868720500,346000,348500,349000,346000,5233
|
|
20241106,120900,94050556500,348500,349000,349500,348500,1320
|
|
20241106,120800,93589900000,349000,349000,349500,349000,822
|
|
20241106,120700,93302979500,349000,349500,349500,349000,1083
|
|
20241106,120600,92924790500,349500,349500,350000,349000,409
|
|
20241106,120500,92781894500,349500,350000,350500,349000,1093
|
|
20241106,120400,92399676500,350000,351500,351500,350000,1017
|
|
20241106,120300,92043250000,351500,351500,351500,351000,270
|
|
20241106,120200,91948373000,351500,351000,351500,351000,111
|
|
20241106,120100,91909366500,351000,351000,352000,351000,439
|
|
20241106,120000,91755126000,351000,352500,352500,351000,878
|
|
20241106,115900,91446349000,352000,352000,352500,351500,710
|
|
20241106,115800,91196435500,352000,351500,352000,351500,221
|
|
20241106,115700,91118698500,351500,351000,352000,350500,1011
|
|
20241106,115600,90763676000,351000,351000,351000,350500,378
|
|
20241106,115500,90631106000,350500,351000,351000,350000,237
|
|
20241106,115400,90548032500,350500,350500,351000,350500,300
|
|
20241106,115300,90442832500,351000,350000,351000,349000,672
|
|
20241106,115200,90207455000,350000,349500,350000,349000,1262
|
|
20241106,115100,89766456000,349500,349500,350500,349000,1168
|
|
20241106,115000,89357923500,349500,351500,351500,349500,2526
|
|
20241106,114900,88474251000,351500,351500,351500,350500,668
|
|
20241106,114800,88239842000,351500,351500,352000,350000,2134
|
|
20241106,114700,87490915000,351500,351500,352000,351500,453
|
|
20241106,114600,87331621500,351500,352000,352000,351500,515
|
|
20241106,114500,87150466000,352000,351500,352000,351500,493
|
|
20241106,114400,86977030500,352000,351500,352500,351000,1159
|
|
20241106,114300,86569415500,352000,352000,352500,351500,386
|
|
20241106,114200,86433536000,352500,351000,352500,351000,764
|
|
20241106,114100,86164861500,351000,352500,352500,351000,825
|
|
20241106,114000,85874575500,352000,352500,353000,352000,452
|
|
20241106,113900,85715270500,353000,353000,353000,352500,544
|
|
20241106,113800,85523331000,352500,352500,353000,352000,1082
|
|
20241106,113700,85142053000,352500,352500,352500,352000,775
|
|
20241106,113600,84869149500,352500,352500,353000,352000,682
|
|
20241106,113500,84628813500,352000,353000,353000,352000,905
|
|
20241106,113400,84309736000,352500,352500,353500,352500,515
|
|
20241106,113300,84128002500,353000,353500,354000,352500,608
|
|
20241106,113200,83913297500,353500,353500,353500,352500,987
|
|
20241106,113100,83564813000,353000,353500,354000,353000,376
|
|
20241106,113000,83431925500,353500,354000,354000,353000,588
|
|
20241106,112900,83223957000,354000,353500,355000,353000,2041
|
|
20241106,112800,82500641000,353500,354000,354500,352500,999
|
|
20241106,112700,82147725500,354000,355500,355500,354000,1429
|
|
20241106,112600,81640849000,355000,355000,355500,354500,7612
|
|
20241106,112500,78938634000,355000,355000,355000,354500,1546
|
|
20241106,112400,78390114000,354500,354500,355000,354000,2303
|
|
20241106,112300,77573670500,354000,354500,354500,354000,905
|
|
20241106,112200,77252897500,354500,354500,354500,354000,529
|
|
20241106,112100,77065450500,354000,354000,354500,354000,941
|
|
20241106,112000,76731933000,354500,353500,354500,353500,3519
|
|
20241106,111900,75486024500,353500,353000,354000,353000,1224
|
|
20241106,111800,75053557000,353000,352500,353500,352500,779
|
|
20241106,111700,74778608000,352500,352500,353000,352500,505
|
|
20241106,111600,74600559000,353000,352500,353000,352500,329
|
|
20241106,111500,74484449500,352500,353000,353500,352500,283
|
|
20241106,111400,74384554000,353500,354000,354000,353000,260
|
|
20241106,111300,74292609000,353500,354000,354000,353500,271
|
|
20241106,111200,74196748500,354000,353500,354000,353000,370
|
|
20241106,111100,74065937000,353500,352500,353500,352500,582
|
|
20241106,111000,73860367000,353000,353000,353500,352500,162
|
|
20241106,110900,73803180000,353000,353500,354000,353000,222
|
|
20241106,110800,73724739500,353500,353500,354000,352500,595
|
|
20241106,110700,73514493000,353000,354000,354000,352500,523
|
|
20241106,110600,73329603000,353500,353500,354000,353500,252
|
|
20241106,110500,73240518500,353500,353500,354000,353500,724
|
|
20241106,110400,72984372000,353500,353000,353500,352500,1421
|
|
20241106,110300,72482260500,353000,353000,353500,353000,237
|
|
20241106,110200,72398568000,353000,354000,354000,352500,948
|
|
20241106,110100,72063613500,354000,354000,354000,353500,923
|
|
20241106,110000,71737054000,354500,354500,354500,354000,1557
|
|
20241106,105900,71185287500,354000,353000,354500,353000,4291
|
|
20241106,105800,69667029500,353500,352500,353500,352500,4912
|
|
20241106,105700,67933187500,352500,351500,352500,351500,1738
|
|
20241106,105600,67321408500,351500,351000,352000,350500,513
|
|
20241106,105500,67141197500,351000,351500,352000,351000,346
|
|
20241106,105400,67019605500,351500,351500,352000,351500,425
|
|
20241106,105300,66870162500,351500,350500,351500,350000,486
|
|
20241106,105200,66699494500,350000,351000,351000,349500,748
|
|
20241106,105100,66437575500,351000,351500,351500,351000,396
|
|
20241106,105000,66298557500,351000,351500,351500,351000,129
|
|
20241106,104900,66253229000,351500,351500,352000,351000,337
|
|
20241106,104800,66134731000,351000,351500,352000,351000,529
|
|
20241106,104700,65948824000,351000,350500,351500,350500,432
|
|
20241106,104600,65797056500,350500,350500,351000,350500,231
|
|
20241106,104500,65715984500,351000,350500,351500,350500,491
|
|
20241106,104400,65543615500,351000,351000,351500,350500,380
|
|
20241106,104300,65410283000,351500,352500,352500,351500,479
|
|
20241106,104200,65241645000,352500,351500,352500,350500,2966
|
|
20241106,104100,64198535000,351500,351000,351500,350500,1010
|
|
20241106,104000,63843648000,351000,351000,351500,351000,1415
|
|
20241106,103900,63346822500,351000,351000,351500,350500,847
|
|
20241106,103800,63049543500,350500,351000,351500,350500,253
|
|
20241106,103700,62960731000,351500,351500,351500,351000,275
|
|
20241106,103600,62864146500,351500,350500,352000,350000,1600
|
|
20241106,103500,62302956000,350500,351500,351500,350500,995
|
|
20241106,103400,61953716500,351500,352500,352500,351500,538
|
|
20241106,103300,61764353000,352000,352000,352500,351500,902
|
|
20241106,103200,61446765000,352000,352500,353000,352000,652
|
|
20241106,103100,61216908500,352500,353000,353000,352000,1046
|
|
20241106,103000,60847987000,353000,353500,353500,352000,1299
|
|
20241106,102900,60389839000,353000,351500,353500,351000,9244
|
|
20241106,102800,57130371000,351500,351000,351500,350500,1214
|
|
20241106,102700,56704105000,351000,351500,351500,350000,3777
|
|
20241106,102600,55378320500,351000,351000,351500,350500,2922
|
|
20241106,102500,54352369500,351000,351000,351000,350500,2067
|
|
20241106,102400,53626941000,351000,349500,351000,349000,10327
|
|
20241106,102300,50011730000,349500,349000,349500,349000,1290
|
|
20241106,102200,49561317500,349000,349000,349500,348000,3323
|
|
20241106,102100,48402343500,349000,348000,349000,348000,1280
|
|
20241106,102000,47956355500,348000,348000,348000,347500,1299
|
|
20241106,101900,47504551000,348000,347500,348000,347000,830
|
|
20241106,101800,47216146000,347500,347000,348000,347000,565
|
|
20241106,101700,47019829000,347000,347000,347500,347000,256
|
|
20241106,101600,46930929000,347000,347000,347500,346500,646
|
|
20241106,101500,46706730500,347000,346500,347000,346000,445
|
|
20241106,101400,46552570500,347000,346500,347000,346000,119
|
|
20241106,101300,46511310500,346500,347000,347500,346000,618
|
|
20241106,101200,46296889000,347000,346500,347000,346500,604
|
|
20241106,101100,46087355500,346500,347000,347500,346500,837
|
|
20241106,101000,45796902000,346500,348000,348500,346500,1074
|
|
20241106,100900,45423875000,348000,349000,349500,347500,1872
|
|
20241106,100800,44771114500,348500,348500,349000,348000,1131
|
|
20241106,100700,44376917000,348500,349000,349000,348500,1119
|
|
20241106,100600,43986748000,348500,348000,348500,347500,923
|
|
20241106,100500,43665456500,347500,346500,348500,345500,2399
|
|
20241106,100400,42831888500,346500,347000,347000,346500,608
|
|
20241106,100300,42621102000,346500,346500,347000,346500,183
|
|
20241106,100200,42557652000,346500,347000,347000,346000,359
|
|
20241106,100100,42433225500,346500,346000,347000,346000,978
|
|
20241106,100000,42093973000,346500,345500,346500,345000,1043
|
|
20241106,095900,41733310000,345500,346000,346000,345000,281
|
|
20241106,095800,41636200000,346000,345000,346000,345000,390
|
|
20241106,095700,41501367500,345500,345000,345500,345000,356
|
|
20241106,095600,41378475500,345500,345500,345500,345000,245
|
|
20241106,095500,41293832500,345500,345500,346000,345500,1006
|
|
20241106,095400,40946185000,345500,345500,346000,345000,557
|
|
20241106,095300,40753760000,346000,345000,346000,345000,645
|
|
20241106,095200,40530944000,344500,344000,345000,343500,1579
|
|
20241106,095100,39987540500,343500,343000,344000,343000,405
|
|
20241106,095000,39848292000,343500,343500,344000,342000,1866
|
|
20241106,094900,39207457500,343500,342500,343500,342000,735
|
|
20241106,094800,38955415000,342500,341500,342500,341500,757
|
|
20241106,094700,38696601000,341500,341000,341500,340000,2631
|
|
20241106,094600,37800246500,341500,344500,344500,341000,6952
|
|
20241106,094500,35416859000,344000,344500,344500,344000,259
|
|
20241106,094400,35327703500,344500,344000,345500,344000,1661
|
|
20241106,094300,34754782500,344000,343500,344000,343500,322
|
|
20241106,094200,34644135500,343500,344500,344500,343500,960
|
|
20241106,094100,34314170500,344500,344000,344500,344000,392
|
|
20241106,094000,34179221000,344000,344500,344500,344000,601
|
|
20241106,093900,33972374000,344000,344500,344500,344000,471
|
|
20241106,093800,33810160000,344500,344000,344500,343500,473
|
|
20241106,093700,33647428500,344000,343500,344000,343500,920
|
|
20241106,093600,33331207500,343000,343000,343500,343000,856
|
|
20241106,093500,33037459000,343000,343500,343500,342500,381
|
|
20241106,093400,32906829500,343000,342500,343000,342500,789
|
|
20241106,093300,32636285000,342500,343500,343500,342500,619
|
|
20241106,093200,32423816000,344000,343000,344000,342500,1456
|
|
20241106,093100,31924301500,343000,344500,344500,342500,2893
|
|
20241106,093000,30930242000,344500,344000,344500,344000,731
|
|
20241106,092900,30678513500,344500,344500,344500,344000,653
|
|
20241106,092800,30453658000,344500,343500,344500,343500,550
|
|
20241106,092700,30264374500,343500,345500,345500,343000,3197
|
|
20241106,092600,29163451000,345500,345000,346000,344500,1757
|
|
20241106,092500,28557264000,345500,347500,348000,345000,3091
|
|
20241106,092400,27486851000,348000,347500,348000,347500,339
|
|
20241106,092300,27368897000,347500,347500,349000,347500,1663
|
|
20241106,092200,26790165500,347500,350500,351500,347500,4168
|
|
20241106,092100,25331595500,351500,348500,351500,348500,15607
|
|
20241106,092000,19870173500,348500,346500,349000,346500,6931
|
|
20241106,091900,17459964000,346500,346500,347000,346000,733
|
|
20241106,091800,17205993500,347000,346000,347000,346000,1344
|
|
20241106,091700,16740427000,346000,346500,347000,346000,479
|
|
20241106,091600,16574615000,346500,345500,347000,345000,2664
|
|
20241106,091500,15651893500,345500,345000,345500,344000,1330
|
|
20241106,091400,15193078500,344500,344500,345000,344000,1564
|
|
20241106,091300,14654497500,344000,347000,347500,344000,4001
|
|
20241106,091200,13271027000,347000,347000,347500,346500,1461
|
|
20241106,091100,12764047500,347000,347500,347500,346500,537
|
|
20241106,091000,12577699000,347500,345500,347500,345500,3788
|
|
20241106,090900,11264838000,345500,345500,346000,345500,1224
|
|
20241106,090800,10841426000,346000,346000,346500,345500,1182
|
|
20241106,090700,10432420000,346000,347500,347500,346000,1752
|
|
20241106,090600,9825149000,347500,345500,347500,345500,5003
|
|
20241106,090500,8090707000,345500,344500,345500,344500,1411
|
|
20241106,090400,7603790500,344500,345000,345000,344000,1109
|
|
20241106,090300,7221567000,344500,346000,346500,344500,2410
|
|
20241106,090200,6388346000,346000,345500,347000,345000,5410
|
|
20241106,090100,4514831500,345500,343000,346000,343000,3924
|
|
20241106,090000,3161952000,344000,344500,344500,342000,9179
|