716 lines
42 KiB
CSV
716 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,205300,133432062500,347000,347000,347000,347000,14303
|
|
20241107,205200,133432062500,347000,347000,347000,347000,0
|
|
20241107,205100,133432062500,347000,347000,347000,347000,0
|
|
20241107,205000,133432062500,347000,347000,347000,347000,0
|
|
20241107,204900,133432062500,347000,347000,347000,347000,0
|
|
20241107,204800,133432062500,347000,347000,347000,347000,0
|
|
20241107,204700,133432062500,347000,347000,347000,347000,0
|
|
20241107,204600,133432062500,347000,347000,347000,347000,0
|
|
20241107,204500,133432062500,347000,347000,347000,347000,0
|
|
20241107,204400,133432062500,347000,347000,347000,347000,0
|
|
20241107,204300,133432062500,347000,347000,347000,347000,0
|
|
20241107,204200,133432062500,347000,347000,347000,347000,0
|
|
20241107,204100,133432062500,347000,347000,347000,347000,0
|
|
20241107,204000,133432062500,347000,347000,347000,347000,0
|
|
20241107,203900,133432062500,347000,347000,347000,347000,0
|
|
20241107,203800,133432062500,347000,347000,347000,347000,0
|
|
20241107,203700,133432062500,347000,347000,347000,347000,0
|
|
20241107,203600,133432062500,347000,347000,347000,347000,0
|
|
20241107,203500,133432062500,347000,347000,347000,347000,0
|
|
20241107,203400,133432062500,347000,347000,347000,347000,0
|
|
20241107,203300,133432062500,347000,347000,347000,347000,0
|
|
20241107,203200,133432062500,347000,347000,347000,347000,0
|
|
20241107,203100,133432062500,347000,347000,347000,347000,0
|
|
20241107,203000,133432062500,347000,347000,347000,347000,0
|
|
20241107,202900,133432062500,347000,347000,347000,347000,0
|
|
20241107,202800,133432062500,347000,347000,347000,347000,0
|
|
20241107,202700,133432062500,347000,347000,347000,347000,0
|
|
20241107,202600,133432062500,347000,347000,347000,347000,0
|
|
20241107,202500,133432062500,347000,347000,347000,347000,0
|
|
20241107,202400,133432062500,347000,347000,347000,347000,0
|
|
20241107,202300,133432062500,347000,347000,347000,347000,14303
|
|
20241107,202200,133432062500,347000,347000,347000,347000,0
|
|
20241107,202100,133432062500,347000,347000,347000,347000,0
|
|
20241107,202000,133432062500,347000,347000,347000,347000,0
|
|
20241107,201900,133432062500,347000,347000,347000,347000,0
|
|
20241107,201800,133432062500,347000,347000,347000,347000,0
|
|
20241107,201700,133432062500,347000,347000,347000,347000,0
|
|
20241107,201600,133432062500,347000,347000,347000,347000,0
|
|
20241107,201500,133432062500,347000,347000,347000,347000,0
|
|
20241107,201400,133432062500,347000,347000,347000,347000,0
|
|
20241107,201300,133432062500,347000,347000,347000,347000,0
|
|
20241107,201200,133432062500,347000,347000,347000,347000,0
|
|
20241107,201100,133432062500,347000,347000,347000,347000,0
|
|
20241107,201000,133432062500,347000,347000,347000,347000,0
|
|
20241107,200900,133432062500,347000,347000,347000,347000,0
|
|
20241107,200800,133432062500,347000,347000,347000,347000,0
|
|
20241107,200700,133432062500,347000,347000,347000,347000,0
|
|
20241107,200600,133432062500,347000,347000,347000,347000,0
|
|
20241107,200500,133432062500,347000,347000,347000,347000,0
|
|
20241107,200400,133432062500,347000,347000,347000,347000,0
|
|
20241107,200300,133432062500,347000,347000,347000,347000,0
|
|
20241107,200200,133432062500,347000,347000,347000,347000,0
|
|
20241107,200100,133432062500,347000,347000,347000,347000,0
|
|
20241107,200000,133432062500,347000,347000,347000,347000,0
|
|
20241107,195900,133432062500,347000,347000,347000,347000,0
|
|
20241107,195800,133432062500,347000,347000,347000,347000,0
|
|
20241107,195700,133432062500,347000,347000,347000,347000,0
|
|
20241107,195600,133432062500,347000,347000,347000,347000,0
|
|
20241107,195500,133432062500,347000,347000,347000,347000,0
|
|
20241107,195400,133432062500,347000,347000,347000,347000,0
|
|
20241107,195300,133432062500,347000,347000,347000,347000,14303
|
|
20241107,195200,133432062500,347000,347000,347000,347000,0
|
|
20241107,195100,133432062500,347000,347000,347000,347000,0
|
|
20241107,195000,133432062500,347000,347000,347000,347000,0
|
|
20241107,194900,133432062500,347000,347000,347000,347000,0
|
|
20241107,194800,133432062500,347000,347000,347000,347000,0
|
|
20241107,194700,133432062500,347000,347000,347000,347000,0
|
|
20241107,194600,133432062500,347000,347000,347000,347000,0
|
|
20241107,194500,133432062500,347000,347000,347000,347000,0
|
|
20241107,194400,133432062500,347000,347000,347000,347000,0
|
|
20241107,194300,133432062500,347000,347000,347000,347000,0
|
|
20241107,194200,133432062500,347000,347000,347000,347000,0
|
|
20241107,194100,133432062500,347000,347000,347000,347000,0
|
|
20241107,194000,133432062500,347000,347000,347000,347000,0
|
|
20241107,193900,133432062500,347000,347000,347000,347000,0
|
|
20241107,193800,133432062500,347000,347000,347000,347000,0
|
|
20241107,193700,133432062500,347000,347000,347000,347000,0
|
|
20241107,193600,133432062500,347000,347000,347000,347000,0
|
|
20241107,193500,133432062500,347000,347000,347000,347000,0
|
|
20241107,193400,133432062500,347000,347000,347000,347000,0
|
|
20241107,193300,133432062500,347000,347000,347000,347000,0
|
|
20241107,193200,133432062500,347000,347000,347000,347000,0
|
|
20241107,193100,133432062500,347000,347000,347000,347000,0
|
|
20241107,193000,133432062500,347000,347000,347000,347000,0
|
|
20241107,192900,133432062500,347000,347000,347000,347000,0
|
|
20241107,192800,133432062500,347000,347000,347000,347000,0
|
|
20241107,192700,133432062500,347000,347000,347000,347000,0
|
|
20241107,192600,133432062500,347000,347000,347000,347000,0
|
|
20241107,192500,133432062500,347000,347000,347000,347000,0
|
|
20241107,192400,133432062500,347000,347000,347000,347000,0
|
|
20241107,192300,133432062500,347000,347000,347000,347000,14303
|
|
20241107,192200,133432062500,347000,347000,347000,347000,0
|
|
20241107,192100,133432062500,347000,347000,347000,347000,0
|
|
20241107,192000,133432062500,347000,347000,347000,347000,0
|
|
20241107,191900,133432062500,347000,347000,347000,347000,0
|
|
20241107,191800,133432062500,347000,347000,347000,347000,0
|
|
20241107,191700,133432062500,347000,347000,347000,347000,0
|
|
20241107,191600,133432062500,347000,347000,347000,347000,0
|
|
20241107,191500,133432062500,347000,347000,347000,347000,0
|
|
20241107,191400,133432062500,347000,347000,347000,347000,0
|
|
20241107,191300,133432062500,347000,347000,347000,347000,0
|
|
20241107,191200,133432062500,347000,347000,347000,347000,0
|
|
20241107,191100,133432062500,347000,347000,347000,347000,0
|
|
20241107,191000,133432062500,347000,347000,347000,347000,0
|
|
20241107,190900,133432062500,347000,347000,347000,347000,0
|
|
20241107,190800,133432062500,347000,347000,347000,347000,0
|
|
20241107,190700,133432062500,347000,347000,347000,347000,0
|
|
20241107,190600,133432062500,347000,347000,347000,347000,0
|
|
20241107,190500,133432062500,347000,347000,347000,347000,0
|
|
20241107,190400,133432062500,347000,347000,347000,347000,0
|
|
20241107,190300,133432062500,347000,347000,347000,347000,0
|
|
20241107,190200,133432062500,347000,347000,347000,347000,0
|
|
20241107,190100,133432062500,347000,347000,347000,347000,0
|
|
20241107,190000,133432062500,347000,347000,347000,347000,0
|
|
20241107,185900,133432062500,347000,347000,347000,347000,0
|
|
20241107,185800,133432062500,347000,347000,347000,347000,0
|
|
20241107,185700,133432062500,347000,347000,347000,347000,0
|
|
20241107,185600,133432062500,347000,347000,347000,347000,0
|
|
20241107,185500,133432062500,347000,347000,347000,347000,0
|
|
20241107,185400,133432062500,347000,347000,347000,347000,0
|
|
20241107,185300,133432062500,347000,347000,347000,347000,14303
|
|
20241107,185200,133432062500,347000,347000,347000,347000,0
|
|
20241107,185100,133432062500,347000,347000,347000,347000,0
|
|
20241107,185000,133432062500,347000,347000,347000,347000,0
|
|
20241107,184900,133432062500,347000,347000,347000,347000,0
|
|
20241107,184800,133432062500,347000,347000,347000,347000,0
|
|
20241107,184700,133432062500,347000,347000,347000,347000,0
|
|
20241107,184600,133432062500,347000,347000,347000,347000,0
|
|
20241107,184500,133432062500,347000,347000,347000,347000,0
|
|
20241107,184400,133432062500,347000,347000,347000,347000,0
|
|
20241107,184300,133432062500,347000,347000,347000,347000,0
|
|
20241107,184200,133432062500,347000,347000,347000,347000,0
|
|
20241107,184100,133432062500,347000,347000,347000,347000,0
|
|
20241107,184000,133432062500,347000,347000,347000,347000,0
|
|
20241107,183900,133432062500,347000,347000,347000,347000,0
|
|
20241107,183800,133432062500,347000,347000,347000,347000,0
|
|
20241107,183700,133432062500,347000,347000,347000,347000,0
|
|
20241107,183600,133432062500,347000,347000,347000,347000,0
|
|
20241107,183500,133432062500,347000,347000,347000,347000,0
|
|
20241107,183400,133432062500,347000,347000,347000,347000,0
|
|
20241107,183300,133432062500,347000,347000,347000,347000,0
|
|
20241107,183200,133432062500,347000,347000,347000,347000,0
|
|
20241107,183100,133432062500,347000,347000,347000,347000,0
|
|
20241107,183000,133432062500,347000,347000,347000,347000,0
|
|
20241107,182900,133432062500,347000,347000,347000,347000,0
|
|
20241107,182800,133432062500,347000,347000,347000,347000,0
|
|
20241107,182700,133432062500,347000,347000,347000,347000,0
|
|
20241107,182600,133432062500,347000,347000,347000,347000,0
|
|
20241107,182500,133432062500,347000,347000,347000,347000,0
|
|
20241107,182400,133432062500,347000,347000,347000,347000,0
|
|
20241107,182300,133432062500,347000,347000,347000,347000,14303
|
|
20241107,182200,133432062500,347000,347000,347000,347000,0
|
|
20241107,182100,133432062500,347000,347000,347000,347000,0
|
|
20241107,182000,133432062500,347000,347000,347000,347000,0
|
|
20241107,181900,133432062500,347000,347000,347000,347000,0
|
|
20241107,181800,133432062500,347000,347000,347000,347000,0
|
|
20241107,181700,133432062500,347000,347000,347000,347000,0
|
|
20241107,181600,133432062500,347000,347000,347000,347000,0
|
|
20241107,181500,133432062500,347000,347000,347000,347000,0
|
|
20241107,181400,133432062500,347000,347000,347000,347000,0
|
|
20241107,181300,133432062500,347000,347000,347000,347000,0
|
|
20241107,181200,133432062500,347000,347000,347000,347000,0
|
|
20241107,181100,133432062500,347000,347000,347000,347000,0
|
|
20241107,181000,133432062500,347000,347000,347000,347000,0
|
|
20241107,180900,133432062500,347000,347000,347000,347000,0
|
|
20241107,180800,133432062500,347000,347000,347000,347000,0
|
|
20241107,180700,133432062500,347000,347000,347000,347000,0
|
|
20241107,180600,133432062500,347000,347000,347000,347000,0
|
|
20241107,180500,133432062500,347000,347000,347000,347000,0
|
|
20241107,180400,133432062500,347000,347000,347000,347000,0
|
|
20241107,180300,133432062500,347000,347000,347000,347000,0
|
|
20241107,180200,133432062500,347000,347000,347000,347000,0
|
|
20241107,180100,133432062500,347000,347000,347000,347000,0
|
|
20241107,180000,133432062500,347000,347000,347000,347000,0
|
|
20241107,175900,133432062500,347000,347000,347000,347000,0
|
|
20241107,175800,133432062500,347000,347000,347000,347000,0
|
|
20241107,175700,133432062500,347000,347000,347000,347000,0
|
|
20241107,175600,133432062500,347000,347000,347000,347000,0
|
|
20241107,175500,133432062500,347000,347000,347000,347000,0
|
|
20241107,175400,133432062500,347000,347000,347000,347000,0
|
|
20241107,175300,133432062500,347000,347000,347000,347000,14303
|
|
20241107,175200,133432062500,347000,347000,347000,347000,0
|
|
20241107,175100,133432062500,347000,347000,347000,347000,0
|
|
20241107,175000,133432062500,347000,347000,347000,347000,0
|
|
20241107,174900,133432062500,347000,347000,347000,347000,0
|
|
20241107,174800,133432062500,347000,347000,347000,347000,0
|
|
20241107,174700,133432062500,347000,347000,347000,347000,0
|
|
20241107,174600,133432062500,347000,347000,347000,347000,0
|
|
20241107,174500,133432062500,347000,347000,347000,347000,0
|
|
20241107,174400,133432062500,347000,347000,347000,347000,0
|
|
20241107,174300,133432062500,347000,347000,347000,347000,0
|
|
20241107,174200,133432062500,347000,347000,347000,347000,0
|
|
20241107,174100,133432062500,347000,347000,347000,347000,0
|
|
20241107,174000,133432062500,347000,347000,347000,347000,0
|
|
20241107,173900,133432062500,347000,347000,347000,347000,0
|
|
20241107,173800,133432062500,347000,347000,347000,347000,0
|
|
20241107,173700,133432062500,347000,347000,347000,347000,0
|
|
20241107,173600,133432062500,347000,347000,347000,347000,0
|
|
20241107,173500,133432062500,347000,347000,347000,347000,0
|
|
20241107,173400,133432062500,347000,347000,347000,347000,0
|
|
20241107,173300,133432062500,347000,347000,347000,347000,0
|
|
20241107,173200,133432062500,347000,347000,347000,347000,0
|
|
20241107,173100,133432062500,347000,347000,347000,347000,0
|
|
20241107,173000,133432062500,347000,347000,347000,347000,0
|
|
20241107,172900,133432062500,347000,347000,347000,347000,0
|
|
20241107,172800,133432062500,347000,347000,347000,347000,0
|
|
20241107,172700,133432062500,347000,347000,347000,347000,0
|
|
20241107,172600,133432062500,347000,347000,347000,347000,0
|
|
20241107,172500,133432062500,347000,347000,347000,347000,0
|
|
20241107,172400,133432062500,347000,347000,347000,347000,0
|
|
20241107,172300,133432062500,347000,347000,347000,347000,14303
|
|
20241107,172200,133432062500,347000,347000,347000,347000,0
|
|
20241107,172100,133432062500,347000,347000,347000,347000,0
|
|
20241107,172000,133432062500,347000,347000,347000,347000,0
|
|
20241107,171900,133432062500,347000,347000,347000,347000,0
|
|
20241107,171800,133432062500,347000,347000,347000,347000,0
|
|
20241107,171700,133432062500,347000,347000,347000,347000,0
|
|
20241107,171600,133432062500,347000,347000,347000,347000,0
|
|
20241107,171500,133432062500,347000,347000,347000,347000,0
|
|
20241107,171400,133432062500,347000,347000,347000,347000,0
|
|
20241107,171300,133432062500,347000,347000,347000,347000,0
|
|
20241107,171200,133432062500,347000,347000,347000,347000,0
|
|
20241107,171100,133432062500,347000,347000,347000,347000,0
|
|
20241107,171000,133432062500,347000,347000,347000,347000,0
|
|
20241107,170900,133432062500,347000,347000,347000,347000,0
|
|
20241107,170800,133432062500,347000,347000,347000,347000,0
|
|
20241107,170700,133432062500,347000,347000,347000,347000,0
|
|
20241107,170600,133432062500,347000,347000,347000,347000,0
|
|
20241107,170500,133432062500,347000,347000,347000,347000,0
|
|
20241107,170400,133432062500,347000,347000,347000,347000,0
|
|
20241107,170300,133432062500,347000,347000,347000,347000,0
|
|
20241107,170200,133432062500,347000,347000,347000,347000,0
|
|
20241107,170100,133432062500,347000,347000,347000,347000,0
|
|
20241107,170000,133432062500,347000,347000,347000,347000,0
|
|
20241107,165900,133432062500,347000,347000,347000,347000,0
|
|
20241107,165800,133432062500,347000,347000,347000,347000,0
|
|
20241107,165700,133432062500,347000,347000,347000,347000,0
|
|
20241107,165600,133432062500,347000,347000,347000,347000,0
|
|
20241107,165500,133432062500,347000,347000,347000,347000,0
|
|
20241107,165400,133432062500,347000,347000,347000,347000,0
|
|
20241107,165300,133432062500,347000,347000,347000,347000,14303
|
|
20241107,165200,133432062500,347000,347000,347000,347000,0
|
|
20241107,165100,133432062500,347000,347000,347000,347000,0
|
|
20241107,165000,133432062500,347000,347000,347000,347000,0
|
|
20241107,164900,133432062500,347000,347000,347000,347000,0
|
|
20241107,164800,133432062500,347000,347000,347000,347000,0
|
|
20241107,164700,133432062500,347000,347000,347000,347000,0
|
|
20241107,164600,133432062500,347000,347000,347000,347000,0
|
|
20241107,164500,133432062500,347000,347000,347000,347000,0
|
|
20241107,164400,133432062500,347000,347000,347000,347000,0
|
|
20241107,164300,133432062500,347000,347000,347000,347000,0
|
|
20241107,164200,133432062500,347000,347000,347000,347000,0
|
|
20241107,164100,133432062500,347000,347000,347000,347000,0
|
|
20241107,164000,133432062500,347000,347000,347000,347000,0
|
|
20241107,163900,133432062500,347000,347000,347000,347000,0
|
|
20241107,163800,133432062500,347000,347000,347000,347000,0
|
|
20241107,163700,133432062500,347000,347000,347000,347000,0
|
|
20241107,163600,133432062500,347000,347000,347000,347000,0
|
|
20241107,163500,133432062500,347000,347000,347000,347000,0
|
|
20241107,163400,133432062500,347000,347000,347000,347000,0
|
|
20241107,163300,133432062500,347000,347000,347000,347000,0
|
|
20241107,163200,133432062500,347000,347000,347000,347000,0
|
|
20241107,163100,133432062500,347000,347000,347000,347000,0
|
|
20241107,163000,133432062500,347000,347000,347000,347000,0
|
|
20241107,162900,133432062500,347000,347000,347000,347000,0
|
|
20241107,162800,133432062500,347000,347000,347000,347000,0
|
|
20241107,162700,133432062500,347000,347000,347000,347000,0
|
|
20241107,162600,133432062500,347000,347000,347000,347000,0
|
|
20241107,162500,133432062500,347000,347000,347000,347000,0
|
|
20241107,162400,133432062500,347000,347000,347000,347000,0
|
|
20241107,162300,133432062500,347000,347000,347000,347000,14303
|
|
20241107,162200,133432062500,347000,347000,347000,347000,0
|
|
20241107,162100,133432062500,347000,347000,347000,347000,0
|
|
20241107,162000,133432062500,347000,347000,347000,347000,0
|
|
20241107,161900,133432062500,347000,347000,347000,347000,0
|
|
20241107,161800,133432062500,347000,347000,347000,347000,0
|
|
20241107,161700,133432062500,347000,347000,347000,347000,0
|
|
20241107,161600,133432062500,347000,347000,347000,347000,0
|
|
20241107,161500,133432062500,347000,347000,347000,347000,0
|
|
20241107,161400,133432062500,347000,347000,347000,347000,0
|
|
20241107,161300,133432062500,347000,347000,347000,347000,0
|
|
20241107,161200,133432062500,347000,347000,347000,347000,0
|
|
20241107,161100,133432062500,347000,347000,347000,347000,0
|
|
20241107,161000,133432062500,347000,347000,347000,347000,0
|
|
20241107,160900,133432062500,347000,347000,347000,347000,0
|
|
20241107,160800,133432062500,347000,347000,347000,347000,0
|
|
20241107,160700,133432062500,347000,347000,347000,347000,0
|
|
20241107,160600,133432062500,347000,347000,347000,347000,0
|
|
20241107,160500,133432062500,347000,347000,347000,347000,0
|
|
20241107,160400,133432062500,347000,347000,347000,347000,0
|
|
20241107,160300,133432062500,347000,347000,347000,347000,0
|
|
20241107,160200,133432062500,347000,347000,347000,347000,0
|
|
20241107,160100,133432062500,347000,347000,347000,347000,0
|
|
20241107,160000,133432062500,347000,347000,347000,347000,0
|
|
20241107,155900,133432062500,347000,347000,347000,347000,0
|
|
20241107,155800,133432062500,347000,347000,347000,347000,0
|
|
20241107,155700,133432062500,347000,347000,347000,347000,0
|
|
20241107,155600,133432062500,347000,347000,347000,347000,0
|
|
20241107,155500,133432062500,347000,347000,347000,347000,0
|
|
20241107,155400,133432062500,347000,347000,347000,347000,0
|
|
20241107,155300,133432062500,347000,347000,347000,347000,14303
|
|
20241107,155200,133432062500,347000,347000,347000,347000,0
|
|
20241107,155100,133432062500,347000,347000,347000,347000,0
|
|
20241107,155000,133432062500,347000,347000,347000,347000,0
|
|
20241107,154900,133432062500,347000,347000,347000,347000,0
|
|
20241107,154800,133432062500,347000,347000,347000,347000,0
|
|
20241107,154700,133432062500,347000,347000,347000,347000,0
|
|
20241107,154600,133432062500,347000,347000,347000,347000,0
|
|
20241107,154500,133432062500,347000,347000,347000,347000,0
|
|
20241107,154400,133432062500,347000,347000,347000,347000,0
|
|
20241107,154300,133432062500,347000,347000,347000,347000,0
|
|
20241107,154200,133432062500,347000,347000,347000,347000,0
|
|
20241107,154100,133432062500,347000,347000,347000,347000,0
|
|
20241107,154000,133432062500,347000,347000,347000,347000,0
|
|
20241107,153900,133432062500,347000,347000,347000,347000,0
|
|
20241107,153800,133432062500,347000,347000,347000,347000,0
|
|
20241107,153700,133432062500,347000,347000,347000,347000,0
|
|
20241107,153600,133432062500,347000,347000,347000,347000,0
|
|
20241107,153500,133432062500,347000,347000,347000,347000,0
|
|
20241107,153400,133432062500,347000,347000,347000,347000,0
|
|
20241107,153300,133432062500,347000,347000,347000,347000,0
|
|
20241107,153200,133432062500,347000,347000,347000,347000,0
|
|
20241107,153100,133432062500,347000,347000,347000,347000,0
|
|
20241107,153000,133432062500,347000,347000,347000,347000,14303
|
|
20241107,152900,128468921500,346500,346500,346500,346500,0
|
|
20241107,152800,128468921500,346500,346500,346500,346500,0
|
|
20241107,152700,128468921500,346500,346500,346500,346500,0
|
|
20241107,152600,128468921500,346500,346500,346500,346500,0
|
|
20241107,152500,128468921500,346500,346500,346500,346500,0
|
|
20241107,152400,128468921500,346500,346500,346500,346500,0
|
|
20241107,152300,128468921500,346500,346500,346500,346500,0
|
|
20241107,152200,128468921500,346500,346500,346500,346500,0
|
|
20241107,152100,128468921500,346500,346500,346500,346500,0
|
|
20241107,152000,128468921500,346500,346500,346500,346500,0
|
|
20241107,151900,128468921500,346500,345500,346500,345000,1752
|
|
20241107,151800,127862921500,345000,345000,345500,345000,676
|
|
20241107,151700,127629386000,345000,346000,346000,345000,695
|
|
20241107,151600,127389267500,345500,345500,346000,345500,487
|
|
20241107,151500,127220957500,346000,345500,346000,345500,802
|
|
20241107,151400,126943818500,346000,346500,346500,345500,1418
|
|
20241107,151300,126453080500,346500,346000,346500,346000,259
|
|
20241107,151200,126363386500,346000,346500,346500,346000,322
|
|
20241107,151100,126251829500,346500,346000,346500,346000,248
|
|
20241107,151000,126165983500,346000,346500,346500,346000,627
|
|
20241107,150900,125948961000,346500,346000,346500,345500,678
|
|
20241107,150800,125714358500,346000,346000,346000,345500,315
|
|
20241107,150700,125605399000,346000,346000,346500,346000,1017
|
|
20241107,150600,125253457000,346000,347000,347000,346000,584
|
|
20241107,150500,125051044500,347000,346500,347000,346000,1319
|
|
20241107,150400,124593950500,346500,346500,346500,346000,258
|
|
20241107,150300,124504594500,346500,346000,346500,345500,534
|
|
20241107,150200,124319902500,346000,347000,347000,345500,2879
|
|
20241107,150100,123323045500,346500,347000,347000,346500,333
|
|
20241107,150000,123207536500,347000,347000,347000,346500,361
|
|
20241107,145900,123082302500,347000,347000,347000,346500,241
|
|
20241107,145800,122998704500,347000,346500,347000,346000,801
|
|
20241107,145700,122721179000,346000,346500,347000,346000,937
|
|
20241107,145600,122396510500,346500,346000,346500,346000,184
|
|
20241107,145500,122332780000,346500,346000,346500,345500,345
|
|
20241107,145400,122213360500,346000,346000,346000,345500,348
|
|
20241107,145300,122092960000,346000,345500,346000,345000,683
|
|
20241107,145200,121856985500,345500,345000,345500,344500,770
|
|
20241107,145100,121591368500,344500,345000,345000,344500,124
|
|
20241107,145000,121548608000,344500,345000,345000,344500,105
|
|
20241107,144900,121512396000,345000,345000,345000,344500,893
|
|
20241107,144800,121204326000,345500,345000,345500,345000,202
|
|
20241107,144700,121134595000,345000,345500,345500,345000,107
|
|
20241107,144600,121097655000,345500,345000,345500,344500,284
|
|
20241107,144500,120999630000,345000,345000,345000,344500,709
|
|
20241107,144400,120755156500,345000,344000,345000,344000,1035
|
|
20241107,144300,120398519000,344500,344000,344500,344000,57
|
|
20241107,144200,120378885500,344500,344000,344500,344000,214
|
|
20241107,144100,120305183000,344000,344500,344500,344000,236
|
|
20241107,144000,120223967500,344000,344000,344500,343500,1465
|
|
20241107,143900,119719805000,344000,345000,345000,344000,1683
|
|
20241107,143800,119140432500,345000,345000,345500,344500,646
|
|
20241107,143700,118917642000,345500,345500,345500,344000,4180
|
|
20241107,143600,117476266000,345000,345500,345500,345000,313
|
|
20241107,143500,117368238000,345500,345500,346000,345000,1015
|
|
20241107,143400,117017540000,345500,346000,346000,345500,355
|
|
20241107,143300,116894774000,345500,346000,346000,345500,175
|
|
20241107,143200,116834274000,346000,346000,346500,345500,1377
|
|
20241107,143100,116357853500,346500,346000,346500,346000,332
|
|
20241107,143000,116242970000,346500,346500,346500,346000,565
|
|
20241107,142900,116047422500,346500,346500,346500,346000,77
|
|
20241107,142800,116020773500,346000,346000,346500,346000,291
|
|
20241107,142700,115920063000,346000,346500,347000,346000,1283
|
|
20241107,142600,115475521500,347000,347000,347000,346500,429
|
|
20241107,142500,115326687000,347000,347000,347000,346500,106
|
|
20241107,142400,115289951000,346500,347000,347500,346500,1684
|
|
20241107,142300,114705709500,347500,347500,347500,347000,40
|
|
20241107,142200,114691820500,347500,347000,347500,347000,97
|
|
20241107,142100,114658116000,347500,348000,348000,347000,1099
|
|
20241107,142000,114275941000,347500,347000,348000,347000,1631
|
|
20241107,141900,113709195500,347000,347000,347500,347000,139
|
|
20241107,141800,113660914500,347500,347500,347500,347000,159
|
|
20241107,141700,113605716000,347500,347000,347500,347000,417
|
|
20241107,141600,113461003000,347000,347500,347500,347000,570
|
|
20241107,141500,113263147500,347000,347500,347500,347000,342
|
|
20241107,141400,113144426500,347500,346500,347500,346500,986
|
|
20241107,141300,112802296000,346500,347000,347000,346500,80
|
|
20241107,141200,112774548000,347000,347000,347000,346500,272
|
|
20241107,141100,112680167000,347000,347000,347500,346500,1283
|
|
20241107,141000,112234965500,347500,347500,347500,347000,311
|
|
20241107,140900,112126899000,347500,347500,347500,347000,206
|
|
20241107,140800,112055355500,347500,346500,347500,346500,1674
|
|
20241107,140700,111474532000,347000,347000,347000,346500,225
|
|
20241107,140600,111396538000,347000,347000,347000,346500,34
|
|
20241107,140500,111384743000,346500,347000,347000,346500,210
|
|
20241107,140400,111311964000,346500,346500,347000,346500,73
|
|
20241107,140300,111286653000,347000,347500,347500,346500,705
|
|
20241107,140200,111041911000,347500,347000,347500,347000,949
|
|
20241107,140100,110712202000,347000,347500,347500,347000,247
|
|
20241107,140000,110626484000,347000,347000,347500,346500,345
|
|
20241107,135900,110506714500,347500,347500,347500,347000,299
|
|
20241107,135800,110402940000,347500,346500,348000,346500,3012
|
|
20241107,135700,109357464000,347000,346500,347000,346500,97
|
|
20241107,135600,109323829500,346500,346000,347000,346000,235
|
|
20241107,135500,109242359500,346500,346500,347500,346000,887
|
|
20241107,135400,108934973000,347000,347500,347500,347000,793
|
|
20241107,135300,108659707500,347000,347000,347500,347000,452
|
|
20241107,135200,108502663000,347500,347500,347500,347000,266
|
|
20241107,135100,108410289500,347500,347500,347500,347000,138
|
|
20241107,135000,108362342500,347000,347000,347500,347000,344
|
|
20241107,134900,108242938500,347000,346500,347000,346500,203
|
|
20241107,134800,108172552500,347000,347000,347000,346500,198
|
|
20241107,134700,108103847000,347000,347000,347000,346500,197
|
|
20241107,134600,108035491500,347000,345500,347000,345500,1761
|
|
20241107,134500,107425993500,346000,345000,346000,345000,960
|
|
20241107,134400,107094238500,345500,345500,345500,345000,413
|
|
20241107,134300,106951568000,345500,345500,345500,345000,237
|
|
20241107,134200,106869759000,345500,345000,345500,345000,944
|
|
20241107,134100,106543971500,345000,345000,345500,345000,267
|
|
20241107,134000,106451828500,345500,345500,345500,345000,177
|
|
20241107,133900,106390727500,345500,345500,346000,345000,2854
|
|
20241107,133800,105404643000,346000,345500,346000,345500,202
|
|
20241107,133700,105334828500,346000,347000,347000,345500,3765
|
|
20241107,133600,104031018000,347000,347500,347500,347000,136
|
|
20241107,133500,103983796000,347500,347500,347500,347000,93
|
|
20241107,133400,103951492000,347500,347000,347500,347000,1032
|
|
20241107,133300,103592872500,347500,347000,347500,347000,791
|
|
20241107,133200,103318131000,347000,347500,347500,347000,342
|
|
20241107,133100,103199317000,347000,346500,347500,346500,1487
|
|
20241107,133000,102683277000,346500,346500,347000,346500,215
|
|
20241107,132900,102608759500,347000,348500,348500,346500,3530
|
|
20241107,132800,101382124500,348500,348000,348500,348000,360
|
|
20241107,132700,101256813000,348500,348500,348500,348000,342
|
|
20241107,132600,101137748000,348000,348500,348500,348000,418
|
|
20241107,132500,100992109500,348000,348500,348500,348000,228
|
|
20241107,132400,100912740500,348500,348500,348500,348000,196
|
|
20241107,132300,100844501500,348500,348000,348500,348000,658
|
|
20241107,132200,100615482000,348000,348000,348000,347500,207
|
|
20241107,132100,100543448500,347500,348000,348500,347500,1539
|
|
20241107,132000,100007900500,348000,347500,348000,347500,281
|
|
20241107,131900,99910141000,348000,348000,348000,347500,154
|
|
20241107,131800,99856581000,348000,348000,348000,347500,60
|
|
20241107,131700,99835702500,348000,347500,348000,347500,202
|
|
20241107,131600,99765479000,347500,347500,348000,347500,329
|
|
20241107,131500,99651103500,348000,348000,348000,347500,314
|
|
20241107,131400,99541917500,348000,347500,348000,347000,414
|
|
20241107,131300,99398055000,347000,347000,347500,346500,206
|
|
20241107,131200,99326517000,347000,346500,347000,346000,1383
|
|
20241107,131100,98847025000,346500,346500,347000,346000,1056
|
|
20241107,131000,98481382000,347000,347000,347000,346500,178
|
|
20241107,130900,98419676500,347000,347000,347000,346500,149
|
|
20241107,130800,98367974000,347000,346000,347000,346000,555
|
|
20241107,130700,98175815500,346000,346000,346500,345500,801
|
|
20241107,130600,97898666000,346000,345500,346000,345500,680
|
|
20241107,130500,97663586500,345500,347500,347500,345500,3818
|
|
20241107,130400,96340860500,347000,347500,348500,347000,893
|
|
20241107,130300,96030652000,347500,349000,349000,347500,4560
|
|
20241107,130200,94441925000,349000,349500,349500,349000,344
|
|
20241107,130100,94321799500,349500,349000,349500,348500,2323
|
|
20241107,130000,93510984500,348500,348500,349000,348000,2127
|
|
20241107,125900,92769635000,348000,348500,348500,348000,935
|
|
20241107,125800,92443940000,348000,348000,348500,347500,2885
|
|
20241107,125700,91439314000,348000,348000,348000,347500,634
|
|
20241107,125600,91218739000,348000,346500,348000,346500,3180
|
|
20241107,125500,90114268000,347000,347000,347000,346500,356
|
|
20241107,125400,89990779500,347000,347000,347000,346500,344
|
|
20241107,125300,89871435500,347000,346500,347500,346500,2127
|
|
20241107,125200,89133416000,347000,346500,347000,346500,540
|
|
20241107,125100,88946102000,347000,346500,347000,346500,306
|
|
20241107,125000,88840021000,346000,346500,347000,346000,3101
|
|
20241107,124900,87765262500,346500,344500,346500,344000,8396
|
|
20241107,124800,84866288000,344500,344000,344500,343500,2909
|
|
20241107,124700,83865293500,343500,344000,344000,343500,545
|
|
20241107,124600,83677993500,343500,344000,344000,343500,844
|
|
20241107,124500,83388054500,343500,343500,344000,343500,847
|
|
20241107,124400,83097068000,343500,343500,344000,343500,191
|
|
20241107,124300,83031432000,343500,344000,344000,343500,1193
|
|
20241107,124200,82621459000,343500,344000,344000,343500,443
|
|
20241107,124100,82469262000,343500,344000,344000,343500,308
|
|
20241107,124000,82363397500,343500,343500,344000,343500,1162
|
|
20241107,123900,81964199000,343000,343500,344000,343000,2807
|
|
20241107,123800,81000237500,343500,343500,343500,343000,222
|
|
20241107,123700,80924049000,343000,343500,343500,343000,445
|
|
20241107,123600,80771358500,343500,343500,343500,343000,1944
|
|
20241107,123500,80104489000,343500,343000,343500,342500,2503
|
|
20241107,123400,79245828000,343000,342500,343000,342000,2635
|
|
20241107,123300,78343619500,342500,342000,342500,341500,1101
|
|
20241107,123200,77966894000,342000,342000,342000,341500,66
|
|
20241107,123100,77944328000,342000,342000,342000,341500,117
|
|
20241107,123000,77904315000,342000,342000,342500,341500,943
|
|
20241107,122900,77581786500,342000,341500,342000,341500,127
|
|
20241107,122800,77538393000,342000,341500,342000,341500,347
|
|
20241107,122700,77419810000,341500,341500,342000,341500,341
|
|
20241107,122600,77303325000,342000,342000,342500,341500,159
|
|
20241107,122500,77248947500,342000,342500,342500,342000,484
|
|
20241107,122400,77083399000,342500,342000,342500,342000,72
|
|
20241107,122300,77058743500,342500,342000,342500,341500,1558
|
|
20241107,122200,76525767500,341500,342000,342000,341500,72
|
|
20241107,122100,76501155500,342000,342000,342000,342000,194
|
|
20241107,122000,76434807500,341500,341500,342000,341000,421
|
|
20241107,121900,76291032500,342000,342000,342000,341500,81
|
|
20241107,121800,76263343500,341500,341500,342000,341000,629
|
|
20241107,121700,76048486500,341500,340500,341500,340500,733
|
|
20241107,121600,75798584500,341000,341500,341500,340500,621
|
|
20241107,121500,75586777500,341000,341000,341500,341000,138
|
|
20241107,121400,75539698500,341500,341000,341500,341000,204
|
|
20241107,121300,75470091500,341000,341500,341500,341000,326
|
|
20241107,121200,75358783500,342000,341000,342000,341000,234
|
|
20241107,121100,75278808500,341500,341500,342000,341000,818
|
|
20241107,121000,74999570000,341500,342000,342500,341500,557
|
|
20241107,120900,74809172000,342000,342000,342000,341500,265
|
|
20241107,120800,74718557000,342000,341500,342000,341500,131
|
|
20241107,120700,74673762500,341500,342000,342000,341500,96
|
|
20241107,120600,74640936500,342000,341500,342000,341500,195
|
|
20241107,120500,74574288500,342000,342500,343000,341000,1929
|
|
20241107,120400,73914731000,343000,343000,343000,342500,397
|
|
20241107,120300,73778729000,342500,342500,343000,342500,159
|
|
20241107,120200,73724202000,342500,342500,343000,342500,176
|
|
20241107,120100,73663870000,343000,343000,343000,342500,224
|
|
20241107,120000,73587091000,342500,342500,343000,342000,189
|
|
20241107,115900,73522322000,342500,342500,343000,342000,192
|
|
20241107,115800,73456547000,342000,342500,343000,342000,928
|
|
20241107,115700,73138654500,342500,342500,342500,342000,739
|
|
20241107,115600,72885577000,343000,343000,343000,342500,922
|
|
20241107,115500,72569443500,342500,343000,343000,342500,199
|
|
20241107,115400,72501242000,343000,342500,343000,342500,227
|
|
20241107,115300,72423412500,342500,342000,343000,341500,4856
|
|
20241107,115200,70760867500,341500,341500,342000,341000,45
|
|
20241107,115100,70745485500,341500,341500,342000,341000,641
|
|
20241107,115000,70526711000,341500,342000,342000,341000,606
|
|
20241107,114900,70319757500,342000,341500,342000,341500,171
|
|
20241107,114800,70261319000,341500,342000,342000,341500,635
|
|
20241107,114700,70044342500,342000,342000,342500,341500,1057
|
|
20241107,114600,69682882500,342500,342500,342500,342000,397
|
|
20241107,114500,69547056500,342000,342500,342500,342000,139
|
|
20241107,114400,69499464500,342500,342500,342500,342000,176
|
|
20241107,114300,69439194000,342500,341500,342500,341500,1119
|
|
20241107,114200,69056559500,342000,342000,342000,341500,1570
|
|
20241107,114100,68520310000,341500,341500,342000,341500,107
|
|
20241107,114000,68483748500,342000,342000,342000,341000,2881
|
|
20241107,113900,67499313000,342000,341500,342000,341500,119
|
|
20241107,113800,67458627000,342000,342000,342000,341500,488
|
|
20241107,113700,67291806500,341500,341500,342000,341500,152
|
|
20241107,113600,67239876500,341500,342000,342000,341500,450
|
|
20241107,113500,67086163500,341500,342000,342000,341500,633
|
|
20241107,113400,66869966000,342000,341500,342000,341500,2159
|
|
20241107,113300,66132552000,341500,341000,341500,341000,370
|
|
20241107,113200,66006335000,341000,341000,341000,340500,152
|
|
20241107,113100,65954524500,341000,341000,341000,340500,38
|
|
20241107,113000,65941577000,341000,341000,341000,340500,641
|
|
20241107,112900,65723261500,341000,341000,341000,340500,101
|
|
20241107,112800,65688830000,340500,340500,341000,340500,102
|
|
20241107,112700,65654060500,341000,339500,341000,339500,1112
|
|
20241107,112600,65275838000,340000,339500,340000,339000,376
|
|
20241107,112500,65148146500,339000,339000,339500,338500,905
|
|
20241107,112400,64841160000,338500,339000,339000,338500,69
|
|
20241107,112300,64817773500,339000,339500,339500,338500,673
|
|
20241107,112200,64589605000,339000,339000,339500,338500,1054
|
|
20241107,112100,64232332500,338500,338500,339000,338500,140
|
|
20241107,112000,64184935000,339000,339000,339000,338500,70
|
|
20241107,111900,64161229000,338500,338500,339000,338000,763
|
|
20241107,111800,63902932000,338000,338000,338500,338000,867
|
|
20241107,111700,63609861000,338000,338000,338500,338000,383
|
|
20241107,111600,63480369000,338500,338500,338500,338000,88
|
|
20241107,111500,63450603500,338000,339000,339500,338000,1641
|
|
20241107,111400,62894481000,339500,339500,339500,339000,83
|
|
20241107,111300,62866306500,339000,339500,339500,339000,954
|
|
20241107,111200,62542448500,339000,339000,339500,339000,214
|
|
20241107,111100,62469870000,339000,339000,339500,339000,181
|
|
20241107,111000,62408444000,339000,339500,339500,339000,68
|
|
20241107,110900,62385368000,339000,339500,339500,339000,53
|
|
20241107,110800,62367380000,339500,339500,339500,339000,514
|
|
20241107,110700,62193074500,339000,339500,339500,339000,236
|
|
20241107,110600,62113063000,339000,340000,340000,339000,509
|
|
20241107,110500,61940317000,339500,340000,340500,339500,390
|
|
20241107,110400,61807739000,340000,341000,341000,339500,1324
|
|
20241107,110300,61357221500,341000,341000,341500,340500,338
|
|
20241107,110200,61241985000,341000,341500,341500,341000,217
|
|
20241107,110100,61167950500,341500,341500,342000,341000,533
|
|
20241107,110000,60985935500,342000,341500,342000,341500,211
|
|
20241107,105900,60913820500,342000,341500,342000,341500,366
|
|
20241107,105800,60788722500,341500,341000,341500,341000,722
|
|
20241107,105700,60542209500,341500,341000,341500,341000,215
|
|
20241107,105600,60468889000,341000,341500,341500,341000,593
|
|
20241107,105500,60266646500,341500,341500,341500,341000,406
|
|
20241107,105400,60128061500,341500,341000,342000,340500,663
|
|
20241107,105300,59901738500,340500,341500,342000,340500,2578
|
|
20241107,105200,59021724500,341000,341500,341500,341000,313
|
|
20241107,105100,58914903000,341000,340500,341500,340500,524
|
|
20241107,105000,58736233500,340500,340500,341000,340500,271
|
|
20241107,104900,58643929500,340500,341000,341500,340500,204
|
|
20241107,104800,58574404500,341000,341500,341500,340500,492
|
|
20241107,104700,58406632500,341500,341500,341500,341000,281
|
|
20241107,104600,58310751500,341500,341500,341500,340500,293
|
|
20241107,104500,58210749500,340500,341500,341500,340500,433
|
|
20241107,104400,58063081000,341500,341000,341500,341000,181
|
|
20241107,104300,58001343500,341000,341500,342000,341000,534
|
|
20241107,104200,57819013000,341500,342000,342000,341500,753
|
|
20241107,104100,57561681500,341500,341500,342000,341500,191
|
|
20241107,104000,57496435500,341500,342000,342000,341500,190
|
|
20241107,103900,57431508500,342000,341000,342000,340500,2279
|
|
20241107,103800,56653445000,341000,340000,341000,339500,794
|
|
20241107,103700,56383299500,339500,340000,340000,339500,269
|
|
20241107,103600,56291950000,340000,341000,341000,339500,1067
|
|
20241107,103500,55929021000,341000,341000,341500,340500,1329
|
|
20241107,103400,55475890500,341000,341500,341500,341000,227
|
|
20241107,103300,55398433500,341500,341500,341500,341000,205
|
|
20241107,103200,55328494000,341500,341000,341500,340500,1083
|
|
20241107,103100,54959321500,340500,340500,341000,340000,332
|
|
20241107,103000,54846271000,340500,339000,341000,338500,1700
|
|
20241107,102900,54268570000,339000,339500,340000,339000,1362
|
|
20241107,102800,53806624500,340000,340500,341000,339500,1343
|
|
20241107,102700,53349626500,340500,341000,341000,340500,541
|
|
20241107,102600,53165351500,340500,341000,341000,340500,263
|
|
20241107,102500,53075772000,340500,340500,341000,340500,309
|
|
20241107,102400,52970492000,341000,341500,342000,340500,916
|
|
20241107,102300,52658048500,341500,341500,342000,341000,1012
|
|
20241107,102200,52312406000,341500,341500,342000,341000,1365
|
|
20241107,102100,51846192000,342000,342000,342000,341500,310
|
|
20241107,102000,51740266000,341500,342000,342000,341500,611
|
|
20241107,101900,51531571500,341500,341000,342000,339500,2362
|
|
20241107,101800,50727257000,341000,343000,343500,341000,3417
|
|
20241107,101700,49557432000,343500,343000,343500,342500,1178
|
|
20241107,101600,49153401000,343000,343000,343500,342500,550
|
|
20241107,101500,48964943500,343500,344000,344000,342500,1436
|
|
20241107,101400,48471928500,344000,344000,344000,343500,916
|
|
20241107,101300,48157146500,344000,343500,344000,343000,758
|
|
20241107,101200,47896672500,343500,344000,344000,342500,1966
|
|
20241107,101100,47221557500,343500,343000,344000,342500,3236
|
|
20241107,101000,46110829500,343000,341500,343500,341500,4528
|
|
20241107,100900,44559608000,341500,341500,342000,341000,1480
|
|
20241107,100800,44053953000,341500,342500,342500,341000,2172
|
|
20241107,100700,43311562000,342500,341500,342500,341000,3000
|
|
20241107,100600,42286325500,341000,341500,341500,341000,1198
|
|
20241107,100500,41877277000,341500,341000,341500,340000,1680
|
|
20241107,100400,41304577000,340500,339500,341000,339500,3052
|
|
20241107,100300,40266107000,340000,339000,340000,338500,1859
|
|
20241107,100200,39635460500,339000,338000,339500,337500,1757
|
|
20241107,100100,39040600500,338000,338000,338000,337500,368
|
|
20241107,100000,38916274000,338000,338000,338000,337500,260
|
|
20241107,095900,38828444500,338000,338500,338500,337500,294
|
|
20241107,095800,38729073500,338500,337000,338500,336000,1033
|
|
20241107,095700,38381062500,336500,337500,337500,336500,551
|
|
20241107,095600,38195422000,337500,338500,338500,337000,618
|
|
20241107,095500,37986754500,338500,339000,339000,338000,423
|
|
20241107,095400,37843543500,339000,339000,339000,338000,1262
|
|
20241107,095300,37416563000,339000,339500,340000,338500,2546
|
|
20241107,095200,36551934000,339500,338500,339500,338500,1354
|
|
20241107,095100,36093037500,339000,339000,339000,338500,616
|
|
20241107,095000,35884379500,339000,338000,339000,337500,1469
|
|
20241107,094900,35387311500,338000,336500,338000,336500,1751
|
|
20241107,094800,34796548500,336500,336500,337000,336000,1426
|
|
20241107,094700,34316823500,336500,336500,336500,336000,390
|
|
20241107,094600,34185625500,336500,336500,336500,335500,1286
|
|
20241107,094500,33753593000,336500,335000,337000,334500,1759
|
|
20241107,094400,33162687500,334500,335500,336000,334500,1152
|
|
20241107,094300,32776316000,336000,336000,336500,335500,563
|
|
20241107,094200,32587308500,336000,336000,337000,335500,1244
|
|
20241107,094100,32168799500,336500,336500,336500,335500,1507
|
|
20241107,094000,31662440000,336500,335000,336500,335000,3236
|
|
20241107,093900,30577330500,335500,335000,335500,334500,994
|
|
20241107,093800,30244105000,335000,333500,335500,333500,1632
|
|
20241107,093700,29698130500,334500,334000,334500,333500,1531
|
|
20241107,093600,29186972000,334000,334000,334500,333500,1154
|
|
20241107,093500,28801587500,334000,333000,334000,332500,693
|
|
20241107,093400,28570565500,333000,332500,333000,332000,671
|
|
20241107,093300,28347430500,332500,330000,332500,330000,1031
|
|
20241107,093200,28005950500,330000,330000,330500,330000,658
|
|
20241107,093100,27788788000,330000,330000,331000,330000,344
|
|
20241107,093000,27675218500,330500,330500,330500,329500,1458
|
|
20241107,092900,27194127000,330000,331000,331000,330000,1571
|
|
20241107,092800,26675433000,331000,331500,332500,330000,1245
|
|
20241107,092700,26263135000,331000,331000,331500,331000,169
|
|
20241107,092600,26207155500,331500,332500,333000,331000,1448
|
|
20241107,092500,25726477500,333000,332500,333000,332500,225
|
|
20241107,092400,25651656500,332500,333500,333500,331500,1097
|
|
20241107,092300,25286796000,333500,332500,333500,332000,503
|
|
20241107,092200,25119438000,332000,331500,332500,331500,583
|
|
20241107,092100,24925928500,331500,330000,331500,330000,1179
|
|
20241107,092000,24536338500,330000,331000,331000,330000,3783
|
|
20241107,091900,23287280000,330500,333500,333500,330000,6518
|
|
20241107,091800,21128350000,333500,335500,335500,333000,1926
|
|
20241107,091700,20484770000,335000,334500,335500,334000,1175
|
|
20241107,091600,20091265500,334500,333000,334500,332500,655
|
|
20241107,091500,19872861500,332500,334000,334000,332500,950
|
|
20241107,091400,19556410500,334000,333500,334500,332000,3408
|
|
20241107,091300,18421370000,333500,333500,334000,333000,627
|
|
20241107,091200,18212162500,333500,333500,334000,333000,675
|
|
20241107,091100,17987007500,334000,333000,334000,332500,1477
|
|
20241107,091000,17494795000,332500,334500,334500,330500,5455
|
|
20241107,090900,15680590500,334500,335500,336000,334000,2661
|
|
20241107,090800,14789459500,335500,336000,336500,335500,2463
|
|
20241107,090700,13962223000,336000,336500,337000,336000,3474
|
|
20241107,090600,12793303500,336500,335500,336500,335000,971
|
|
20241107,090500,12467088500,336000,335500,336000,335000,1520
|
|
20241107,090400,11957068500,335500,336500,337000,335000,3039
|
|
20241107,090300,10936083000,336000,334500,336500,334000,1633
|
|
20241107,090200,10388619500,334000,336500,337000,333500,6011
|
|
20241107,090100,8372766000,336000,338500,338500,335000,5589
|
|
20241107,090000,6491189000,338500,339500,341500,336500,19129
|