717 lines
42 KiB
CSV
717 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,205400,140526960000,363500,363500,363500,363500,13277
|
|
20241108,205300,140526960000,363500,363500,363500,363500,0
|
|
20241108,205200,140526960000,363500,363500,363500,363500,0
|
|
20241108,205100,140526960000,363500,363500,363500,363500,0
|
|
20241108,205000,140526960000,363500,363500,363500,363500,0
|
|
20241108,204900,140526960000,363500,363500,363500,363500,0
|
|
20241108,204800,140526960000,363500,363500,363500,363500,0
|
|
20241108,204700,140526960000,363500,363500,363500,363500,0
|
|
20241108,204600,140526960000,363500,363500,363500,363500,0
|
|
20241108,204500,140526960000,363500,363500,363500,363500,0
|
|
20241108,204400,140526960000,363500,363500,363500,363500,0
|
|
20241108,204300,140526960000,363500,363500,363500,363500,0
|
|
20241108,204200,140526960000,363500,363500,363500,363500,0
|
|
20241108,204100,140526960000,363500,363500,363500,363500,0
|
|
20241108,204000,140526960000,363500,363500,363500,363500,0
|
|
20241108,203900,140526960000,363500,363500,363500,363500,0
|
|
20241108,203800,140526960000,363500,363500,363500,363500,0
|
|
20241108,203700,140526960000,363500,363500,363500,363500,0
|
|
20241108,203600,140526960000,363500,363500,363500,363500,0
|
|
20241108,203500,140526960000,363500,363500,363500,363500,0
|
|
20241108,203400,140526960000,363500,363500,363500,363500,0
|
|
20241108,203300,140526960000,363500,363500,363500,363500,0
|
|
20241108,203200,140526960000,363500,363500,363500,363500,0
|
|
20241108,203100,140526960000,363500,363500,363500,363500,0
|
|
20241108,203000,140526960000,363500,363500,363500,363500,0
|
|
20241108,202900,140526960000,363500,363500,363500,363500,0
|
|
20241108,202800,140526960000,363500,363500,363500,363500,0
|
|
20241108,202700,140526960000,363500,363500,363500,363500,0
|
|
20241108,202600,140526960000,363500,363500,363500,363500,0
|
|
20241108,202500,140526960000,363500,363500,363500,363500,0
|
|
20241108,202400,140526960000,363500,363500,363500,363500,13277
|
|
20241108,202300,140526960000,363500,363500,363500,363500,0
|
|
20241108,202200,140526960000,363500,363500,363500,363500,0
|
|
20241108,202100,140526960000,363500,363500,363500,363500,0
|
|
20241108,202000,140526960000,363500,363500,363500,363500,0
|
|
20241108,201900,140526960000,363500,363500,363500,363500,0
|
|
20241108,201800,140526960000,363500,363500,363500,363500,0
|
|
20241108,201700,140526960000,363500,363500,363500,363500,0
|
|
20241108,201600,140526960000,363500,363500,363500,363500,0
|
|
20241108,201500,140526960000,363500,363500,363500,363500,0
|
|
20241108,201400,140526960000,363500,363500,363500,363500,0
|
|
20241108,201300,140526960000,363500,363500,363500,363500,0
|
|
20241108,201200,140526960000,363500,363500,363500,363500,0
|
|
20241108,201100,140526960000,363500,363500,363500,363500,0
|
|
20241108,201000,140526960000,363500,363500,363500,363500,0
|
|
20241108,200900,140526960000,363500,363500,363500,363500,0
|
|
20241108,200800,140526960000,363500,363500,363500,363500,0
|
|
20241108,200700,140526960000,363500,363500,363500,363500,0
|
|
20241108,200600,140526960000,363500,363500,363500,363500,0
|
|
20241108,200500,140526960000,363500,363500,363500,363500,0
|
|
20241108,200400,140526960000,363500,363500,363500,363500,0
|
|
20241108,200300,140526960000,363500,363500,363500,363500,0
|
|
20241108,200200,140526960000,363500,363500,363500,363500,0
|
|
20241108,200100,140526960000,363500,363500,363500,363500,0
|
|
20241108,200000,140526960000,363500,363500,363500,363500,0
|
|
20241108,195900,140526960000,363500,363500,363500,363500,0
|
|
20241108,195800,140526960000,363500,363500,363500,363500,0
|
|
20241108,195700,140526960000,363500,363500,363500,363500,0
|
|
20241108,195600,140526960000,363500,363500,363500,363500,0
|
|
20241108,195500,140526960000,363500,363500,363500,363500,0
|
|
20241108,195400,140526960000,363500,363500,363500,363500,13277
|
|
20241108,195300,140526960000,363500,363500,363500,363500,0
|
|
20241108,195200,140526960000,363500,363500,363500,363500,0
|
|
20241108,195100,140526960000,363500,363500,363500,363500,0
|
|
20241108,195000,140526960000,363500,363500,363500,363500,0
|
|
20241108,194900,140526960000,363500,363500,363500,363500,0
|
|
20241108,194800,140526960000,363500,363500,363500,363500,0
|
|
20241108,194700,140526960000,363500,363500,363500,363500,0
|
|
20241108,194600,140526960000,363500,363500,363500,363500,0
|
|
20241108,194500,140526960000,363500,363500,363500,363500,0
|
|
20241108,194400,140526960000,363500,363500,363500,363500,0
|
|
20241108,194300,140526960000,363500,363500,363500,363500,0
|
|
20241108,194200,140526960000,363500,363500,363500,363500,0
|
|
20241108,194100,140526960000,363500,363500,363500,363500,0
|
|
20241108,194000,140526960000,363500,363500,363500,363500,0
|
|
20241108,193900,140526960000,363500,363500,363500,363500,0
|
|
20241108,193800,140526960000,363500,363500,363500,363500,0
|
|
20241108,193700,140526960000,363500,363500,363500,363500,0
|
|
20241108,193600,140526960000,363500,363500,363500,363500,0
|
|
20241108,193500,140526960000,363500,363500,363500,363500,0
|
|
20241108,193400,140526960000,363500,363500,363500,363500,0
|
|
20241108,193300,140526960000,363500,363500,363500,363500,0
|
|
20241108,193200,140526960000,363500,363500,363500,363500,0
|
|
20241108,193100,140526960000,363500,363500,363500,363500,0
|
|
20241108,193000,140526960000,363500,363500,363500,363500,0
|
|
20241108,192900,140526960000,363500,363500,363500,363500,0
|
|
20241108,192800,140526960000,363500,363500,363500,363500,0
|
|
20241108,192700,140526960000,363500,363500,363500,363500,0
|
|
20241108,192600,140526960000,363500,363500,363500,363500,0
|
|
20241108,192500,140526960000,363500,363500,363500,363500,0
|
|
20241108,192400,140526960000,363500,363500,363500,363500,13277
|
|
20241108,192300,140526960000,363500,363500,363500,363500,0
|
|
20241108,192200,140526960000,363500,363500,363500,363500,0
|
|
20241108,192100,140526960000,363500,363500,363500,363500,0
|
|
20241108,192000,140526960000,363500,363500,363500,363500,0
|
|
20241108,191900,140526960000,363500,363500,363500,363500,0
|
|
20241108,191800,140526960000,363500,363500,363500,363500,0
|
|
20241108,191700,140526960000,363500,363500,363500,363500,0
|
|
20241108,191600,140526960000,363500,363500,363500,363500,0
|
|
20241108,191500,140526960000,363500,363500,363500,363500,0
|
|
20241108,191400,140526960000,363500,363500,363500,363500,0
|
|
20241108,191300,140526960000,363500,363500,363500,363500,0
|
|
20241108,191200,140526960000,363500,363500,363500,363500,0
|
|
20241108,191100,140526960000,363500,363500,363500,363500,0
|
|
20241108,191000,140526960000,363500,363500,363500,363500,0
|
|
20241108,190900,140526960000,363500,363500,363500,363500,0
|
|
20241108,190800,140526960000,363500,363500,363500,363500,0
|
|
20241108,190700,140526960000,363500,363500,363500,363500,0
|
|
20241108,190600,140526960000,363500,363500,363500,363500,0
|
|
20241108,190500,140526960000,363500,363500,363500,363500,0
|
|
20241108,190400,140526960000,363500,363500,363500,363500,0
|
|
20241108,190300,140526960000,363500,363500,363500,363500,0
|
|
20241108,190200,140526960000,363500,363500,363500,363500,0
|
|
20241108,190100,140526960000,363500,363500,363500,363500,0
|
|
20241108,190000,140526960000,363500,363500,363500,363500,0
|
|
20241108,185900,140526960000,363500,363500,363500,363500,0
|
|
20241108,185800,140526960000,363500,363500,363500,363500,0
|
|
20241108,185700,140526960000,363500,363500,363500,363500,0
|
|
20241108,185600,140526960000,363500,363500,363500,363500,0
|
|
20241108,185500,140526960000,363500,363500,363500,363500,0
|
|
20241108,185400,140526960000,363500,363500,363500,363500,13277
|
|
20241108,185300,140526960000,363500,363500,363500,363500,0
|
|
20241108,185200,140526960000,363500,363500,363500,363500,0
|
|
20241108,185100,140526960000,363500,363500,363500,363500,0
|
|
20241108,185000,140526960000,363500,363500,363500,363500,0
|
|
20241108,184900,140526960000,363500,363500,363500,363500,0
|
|
20241108,184800,140526960000,363500,363500,363500,363500,0
|
|
20241108,184700,140526960000,363500,363500,363500,363500,0
|
|
20241108,184600,140526960000,363500,363500,363500,363500,0
|
|
20241108,184500,140526960000,363500,363500,363500,363500,0
|
|
20241108,184400,140526960000,363500,363500,363500,363500,0
|
|
20241108,184300,140526960000,363500,363500,363500,363500,0
|
|
20241108,184200,140526960000,363500,363500,363500,363500,0
|
|
20241108,184100,140526960000,363500,363500,363500,363500,0
|
|
20241108,184000,140526960000,363500,363500,363500,363500,0
|
|
20241108,183900,140526960000,363500,363500,363500,363500,0
|
|
20241108,183800,140526960000,363500,363500,363500,363500,0
|
|
20241108,183700,140526960000,363500,363500,363500,363500,0
|
|
20241108,183600,140526960000,363500,363500,363500,363500,0
|
|
20241108,183500,140526960000,363500,363500,363500,363500,0
|
|
20241108,183400,140526960000,363500,363500,363500,363500,0
|
|
20241108,183300,140526960000,363500,363500,363500,363500,0
|
|
20241108,183200,140526960000,363500,363500,363500,363500,0
|
|
20241108,183100,140526960000,363500,363500,363500,363500,0
|
|
20241108,183000,140526960000,363500,363500,363500,363500,0
|
|
20241108,182900,140526960000,363500,363500,363500,363500,0
|
|
20241108,182800,140526960000,363500,363500,363500,363500,0
|
|
20241108,182700,140526960000,363500,363500,363500,363500,0
|
|
20241108,182600,140526960000,363500,363500,363500,363500,0
|
|
20241108,182500,140526960000,363500,363500,363500,363500,0
|
|
20241108,182400,140526960000,363500,363500,363500,363500,13277
|
|
20241108,182300,140526960000,363500,363500,363500,363500,0
|
|
20241108,182200,140526960000,363500,363500,363500,363500,0
|
|
20241108,182100,140526960000,363500,363500,363500,363500,0
|
|
20241108,182000,140526960000,363500,363500,363500,363500,0
|
|
20241108,181900,140526960000,363500,363500,363500,363500,0
|
|
20241108,181800,140526960000,363500,363500,363500,363500,0
|
|
20241108,181700,140526960000,363500,363500,363500,363500,0
|
|
20241108,181600,140526960000,363500,363500,363500,363500,0
|
|
20241108,181500,140526960000,363500,363500,363500,363500,0
|
|
20241108,181400,140526960000,363500,363500,363500,363500,0
|
|
20241108,181300,140526960000,363500,363500,363500,363500,0
|
|
20241108,181200,140526960000,363500,363500,363500,363500,0
|
|
20241108,181100,140526960000,363500,363500,363500,363500,0
|
|
20241108,181000,140526960000,363500,363500,363500,363500,0
|
|
20241108,180900,140526960000,363500,363500,363500,363500,0
|
|
20241108,180800,140526960000,363500,363500,363500,363500,0
|
|
20241108,180700,140526960000,363500,363500,363500,363500,0
|
|
20241108,180600,140526960000,363500,363500,363500,363500,0
|
|
20241108,180500,140526960000,363500,363500,363500,363500,0
|
|
20241108,180400,140526960000,363500,363500,363500,363500,0
|
|
20241108,180300,140526960000,363500,363500,363500,363500,0
|
|
20241108,180200,140526960000,363500,363500,363500,363500,0
|
|
20241108,180100,140526960000,363500,363500,363500,363500,0
|
|
20241108,180000,140526960000,363500,363500,363500,363500,0
|
|
20241108,175900,140526960000,363500,363500,363500,363500,0
|
|
20241108,175800,140526960000,363500,363500,363500,363500,0
|
|
20241108,175700,140526960000,363500,363500,363500,363500,0
|
|
20241108,175600,140526960000,363500,363500,363500,363500,0
|
|
20241108,175500,140526960000,363500,363500,363500,363500,0
|
|
20241108,175400,140526960000,363500,363500,363500,363500,13277
|
|
20241108,175300,140526960000,363500,363500,363500,363500,0
|
|
20241108,175200,140526960000,363500,363500,363500,363500,0
|
|
20241108,175100,140526960000,363500,363500,363500,363500,0
|
|
20241108,175000,140526960000,363500,363500,363500,363500,0
|
|
20241108,174900,140526960000,363500,363500,363500,363500,0
|
|
20241108,174800,140526960000,363500,363500,363500,363500,0
|
|
20241108,174700,140526960000,363500,363500,363500,363500,0
|
|
20241108,174600,140526960000,363500,363500,363500,363500,0
|
|
20241108,174500,140526960000,363500,363500,363500,363500,0
|
|
20241108,174400,140526960000,363500,363500,363500,363500,0
|
|
20241108,174300,140526960000,363500,363500,363500,363500,0
|
|
20241108,174200,140526960000,363500,363500,363500,363500,0
|
|
20241108,174100,140526960000,363500,363500,363500,363500,0
|
|
20241108,174000,140526960000,363500,363500,363500,363500,0
|
|
20241108,173900,140526960000,363500,363500,363500,363500,0
|
|
20241108,173800,140526960000,363500,363500,363500,363500,0
|
|
20241108,173700,140526960000,363500,363500,363500,363500,0
|
|
20241108,173600,140526960000,363500,363500,363500,363500,0
|
|
20241108,173500,140526960000,363500,363500,363500,363500,0
|
|
20241108,173400,140526960000,363500,363500,363500,363500,0
|
|
20241108,173300,140526960000,363500,363500,363500,363500,0
|
|
20241108,173200,140526960000,363500,363500,363500,363500,0
|
|
20241108,173100,140526960000,363500,363500,363500,363500,0
|
|
20241108,173000,140526960000,363500,363500,363500,363500,0
|
|
20241108,172900,140526960000,363500,363500,363500,363500,0
|
|
20241108,172800,140526960000,363500,363500,363500,363500,0
|
|
20241108,172700,140526960000,363500,363500,363500,363500,0
|
|
20241108,172600,140526960000,363500,363500,363500,363500,0
|
|
20241108,172500,140526960000,363500,363500,363500,363500,0
|
|
20241108,172400,140526960000,363500,363500,363500,363500,13277
|
|
20241108,172300,140526960000,363500,363500,363500,363500,0
|
|
20241108,172200,140526960000,363500,363500,363500,363500,0
|
|
20241108,172100,140526960000,363500,363500,363500,363500,0
|
|
20241108,172000,140526960000,363500,363500,363500,363500,0
|
|
20241108,171900,140526960000,363500,363500,363500,363500,0
|
|
20241108,171800,140526960000,363500,363500,363500,363500,0
|
|
20241108,171700,140526960000,363500,363500,363500,363500,0
|
|
20241108,171600,140526960000,363500,363500,363500,363500,0
|
|
20241108,171500,140526960000,363500,363500,363500,363500,0
|
|
20241108,171400,140526960000,363500,363500,363500,363500,0
|
|
20241108,171300,140526960000,363500,363500,363500,363500,0
|
|
20241108,171200,140526960000,363500,363500,363500,363500,0
|
|
20241108,171100,140526960000,363500,363500,363500,363500,0
|
|
20241108,171000,140526960000,363500,363500,363500,363500,0
|
|
20241108,170900,140526960000,363500,363500,363500,363500,0
|
|
20241108,170800,140526960000,363500,363500,363500,363500,0
|
|
20241108,170700,140526960000,363500,363500,363500,363500,0
|
|
20241108,170600,140526960000,363500,363500,363500,363500,0
|
|
20241108,170500,140526960000,363500,363500,363500,363500,0
|
|
20241108,170400,140526960000,363500,363500,363500,363500,0
|
|
20241108,170300,140526960000,363500,363500,363500,363500,0
|
|
20241108,170200,140526960000,363500,363500,363500,363500,0
|
|
20241108,170100,140526960000,363500,363500,363500,363500,0
|
|
20241108,170000,140526960000,363500,363500,363500,363500,0
|
|
20241108,165900,140526960000,363500,363500,363500,363500,0
|
|
20241108,165800,140526960000,363500,363500,363500,363500,0
|
|
20241108,165700,140526960000,363500,363500,363500,363500,0
|
|
20241108,165600,140526960000,363500,363500,363500,363500,0
|
|
20241108,165500,140526960000,363500,363500,363500,363500,0
|
|
20241108,165400,140526960000,363500,363500,363500,363500,13277
|
|
20241108,165300,140526960000,363500,363500,363500,363500,0
|
|
20241108,165200,140526960000,363500,363500,363500,363500,0
|
|
20241108,165100,140526960000,363500,363500,363500,363500,0
|
|
20241108,165000,140526960000,363500,363500,363500,363500,0
|
|
20241108,164900,140526960000,363500,363500,363500,363500,0
|
|
20241108,164800,140526960000,363500,363500,363500,363500,0
|
|
20241108,164700,140526960000,363500,363500,363500,363500,0
|
|
20241108,164600,140526960000,363500,363500,363500,363500,0
|
|
20241108,164500,140526960000,363500,363500,363500,363500,0
|
|
20241108,164400,140526960000,363500,363500,363500,363500,0
|
|
20241108,164300,140526960000,363500,363500,363500,363500,0
|
|
20241108,164200,140526960000,363500,363500,363500,363500,0
|
|
20241108,164100,140526960000,363500,363500,363500,363500,0
|
|
20241108,164000,140526960000,363500,363500,363500,363500,0
|
|
20241108,163900,140526960000,363500,363500,363500,363500,0
|
|
20241108,163800,140526960000,363500,363500,363500,363500,0
|
|
20241108,163700,140526960000,363500,363500,363500,363500,0
|
|
20241108,163600,140526960000,363500,363500,363500,363500,0
|
|
20241108,163500,140526960000,363500,363500,363500,363500,0
|
|
20241108,163400,140526960000,363500,363500,363500,363500,0
|
|
20241108,163300,140526960000,363500,363500,363500,363500,0
|
|
20241108,163200,140526960000,363500,363500,363500,363500,0
|
|
20241108,163100,140526960000,363500,363500,363500,363500,0
|
|
20241108,163000,140526960000,363500,363500,363500,363500,0
|
|
20241108,162900,140526960000,363500,363500,363500,363500,0
|
|
20241108,162800,140526960000,363500,363500,363500,363500,0
|
|
20241108,162700,140526960000,363500,363500,363500,363500,0
|
|
20241108,162600,140526960000,363500,363500,363500,363500,0
|
|
20241108,162500,140526960000,363500,363500,363500,363500,0
|
|
20241108,162400,140526960000,363500,363500,363500,363500,13277
|
|
20241108,162300,140526960000,363500,363500,363500,363500,0
|
|
20241108,162200,140526960000,363500,363500,363500,363500,0
|
|
20241108,162100,140526960000,363500,363500,363500,363500,0
|
|
20241108,162000,140526960000,363500,363500,363500,363500,0
|
|
20241108,161900,140526960000,363500,363500,363500,363500,0
|
|
20241108,161800,140526960000,363500,363500,363500,363500,0
|
|
20241108,161700,140526960000,363500,363500,363500,363500,0
|
|
20241108,161600,140526960000,363500,363500,363500,363500,0
|
|
20241108,161500,140526960000,363500,363500,363500,363500,0
|
|
20241108,161400,140526960000,363500,363500,363500,363500,0
|
|
20241108,161300,140526960000,363500,363500,363500,363500,0
|
|
20241108,161200,140526960000,363500,363500,363500,363500,0
|
|
20241108,161100,140526960000,363500,363500,363500,363500,0
|
|
20241108,161000,140526960000,363500,363500,363500,363500,0
|
|
20241108,160900,140526960000,363500,363500,363500,363500,0
|
|
20241108,160800,140526960000,363500,363500,363500,363500,0
|
|
20241108,160700,140526960000,363500,363500,363500,363500,0
|
|
20241108,160600,140526960000,363500,363500,363500,363500,0
|
|
20241108,160500,140526960000,363500,363500,363500,363500,0
|
|
20241108,160400,140526960000,363500,363500,363500,363500,0
|
|
20241108,160300,140526960000,363500,363500,363500,363500,0
|
|
20241108,160200,140526960000,363500,363500,363500,363500,0
|
|
20241108,160100,140526960000,363500,363500,363500,363500,0
|
|
20241108,160000,140526960000,363500,363500,363500,363500,0
|
|
20241108,155900,140526960000,363500,363500,363500,363500,0
|
|
20241108,155800,140526960000,363500,363500,363500,363500,0
|
|
20241108,155700,140526960000,363500,363500,363500,363500,0
|
|
20241108,155600,140526960000,363500,363500,363500,363500,0
|
|
20241108,155500,140526960000,363500,363500,363500,363500,0
|
|
20241108,155400,140526960000,363500,363500,363500,363500,13277
|
|
20241108,155300,140526960000,363500,363500,363500,363500,0
|
|
20241108,155200,140526960000,363500,363500,363500,363500,0
|
|
20241108,155100,140526960000,363500,363500,363500,363500,0
|
|
20241108,155000,140526960000,363500,363500,363500,363500,0
|
|
20241108,154900,140526960000,363500,363500,363500,363500,0
|
|
20241108,154800,140526960000,363500,363500,363500,363500,0
|
|
20241108,154700,140526960000,363500,363500,363500,363500,0
|
|
20241108,154600,140526960000,363500,363500,363500,363500,0
|
|
20241108,154500,140526960000,363500,363500,363500,363500,0
|
|
20241108,154400,140526960000,363500,363500,363500,363500,0
|
|
20241108,154300,140526960000,363500,363500,363500,363500,0
|
|
20241108,154200,140526960000,363500,363500,363500,363500,0
|
|
20241108,154100,140526960000,363500,363500,363500,363500,0
|
|
20241108,154000,140526960000,363500,363500,363500,363500,0
|
|
20241108,153900,140526960000,363500,363500,363500,363500,0
|
|
20241108,153800,140526960000,363500,363500,363500,363500,0
|
|
20241108,153700,140526960000,363500,363500,363500,363500,0
|
|
20241108,153600,140526960000,363500,363500,363500,363500,0
|
|
20241108,153500,140526960000,363500,363500,363500,363500,0
|
|
20241108,153400,140526960000,363500,363500,363500,363500,0
|
|
20241108,153300,140526960000,363500,363500,363500,363500,0
|
|
20241108,153200,140526960000,363500,363500,363500,363500,0
|
|
20241108,153100,140526960000,363500,363500,363500,363500,0
|
|
20241108,153000,140526960000,363500,363500,363500,363500,13277
|
|
20241108,152900,135700770500,362500,362500,362500,362500,0
|
|
20241108,152800,135700770500,362500,362500,362500,362500,0
|
|
20241108,152700,135700770500,362500,362500,362500,362500,0
|
|
20241108,152600,135700770500,362500,362500,362500,362500,0
|
|
20241108,152500,135700770500,362500,362500,362500,362500,0
|
|
20241108,152400,135700770500,362500,362500,362500,362500,0
|
|
20241108,152300,135700770500,362500,362500,362500,362500,0
|
|
20241108,152200,135700770500,362500,362500,362500,362500,0
|
|
20241108,152100,135700770500,362500,362500,362500,362500,0
|
|
20241108,152000,135700770500,362500,362500,362500,362500,0
|
|
20241108,151900,135700770500,362500,363000,363000,362500,1272
|
|
20241108,151800,135239291500,362500,362500,363000,362000,1861
|
|
20241108,151700,134564640000,362500,362000,362500,362000,319
|
|
20241108,151600,134449030500,362500,362500,363000,362000,2052
|
|
20241108,151500,133705188000,362500,363000,363000,362500,484
|
|
20241108,151400,133529595000,362500,362500,363000,362000,2153
|
|
20241108,151300,132748937500,362500,362000,362500,361500,4121
|
|
20241108,151200,131256580000,362000,362000,362000,361500,459
|
|
20241108,151100,131090564000,362000,362000,362000,361500,888
|
|
20241108,151000,130769125000,361500,361500,362000,361000,2247
|
|
20241108,150900,129956423000,361000,361500,361500,361000,753
|
|
20241108,150800,129684536500,361000,361000,361500,361000,834
|
|
20241108,150700,129383424000,361000,361500,361500,361000,615
|
|
20241108,150600,129161351500,361500,361000,361500,361000,853
|
|
20241108,150500,128853140000,361000,361500,361500,361000,396
|
|
20241108,150400,128710099000,361500,360500,361500,360000,1416
|
|
20241108,150300,128199177500,361000,361000,361000,360500,185
|
|
20241108,150200,128132476500,361000,360500,361000,360000,186
|
|
20241108,150100,128065373500,360500,361000,361000,360500,815
|
|
20241108,150000,127771508000,361000,361000,361000,360500,133
|
|
20241108,145900,127723498000,360500,360500,361500,360500,1198
|
|
20241108,145800,127290943500,361000,361000,361000,360500,357
|
|
20241108,145700,127162096000,361000,360500,361000,360500,1087
|
|
20241108,145600,126770066500,360500,360500,360500,360000,460
|
|
20241108,145500,126604289000,360500,360000,360500,360000,933
|
|
20241108,145400,126268149500,360000,360000,360000,359500,703
|
|
20241108,145300,126015254000,360000,359500,360000,359500,777
|
|
20241108,145200,125735543000,360000,360000,360000,359500,298
|
|
20241108,145100,125628333000,359500,360000,360000,359500,309
|
|
20241108,145000,125517240500,360000,360000,360000,359000,310
|
|
20241108,144900,125405785000,359500,360000,360000,359500,632
|
|
20241108,144800,125178539000,360000,359500,360000,359500,533
|
|
20241108,144700,124986852500,359500,359500,360000,359500,422
|
|
20241108,144600,124835107500,360000,360500,360500,359500,397
|
|
20241108,144500,124692207500,360500,360500,360500,360000,260
|
|
20241108,144400,124598515500,360500,359500,360500,359500,1173
|
|
20241108,144300,124176145000,359500,360000,360000,359000,395
|
|
20241108,144200,124034075000,360000,359500,360000,359500,156
|
|
20241108,144100,123977963500,359500,359000,360000,359000,223
|
|
20241108,144000,123897838000,360000,359000,360000,358500,377
|
|
20241108,143900,123762371500,359000,359500,360000,358500,141
|
|
20241108,143800,123711674000,360000,360000,360000,359500,259
|
|
20241108,143700,123618539000,360000,360000,360000,359500,148
|
|
20241108,143600,123565272000,360000,359000,360000,358500,299
|
|
20241108,143500,123457872000,358500,359000,359000,358500,391
|
|
20241108,143400,123317644500,359000,360500,361000,358500,2211
|
|
20241108,143300,122523004500,360500,361000,361000,360500,126
|
|
20241108,143200,122477537000,361000,361000,361000,360500,182
|
|
20241108,143100,122411861500,361000,360500,361500,360500,1990
|
|
20241108,143000,121693273000,360500,360500,361000,360000,684
|
|
20241108,142900,121446638500,360500,361500,361500,360500,1030
|
|
20241108,142800,121074761000,361500,360500,361500,360000,6168
|
|
20241108,142700,118850281000,360500,359500,361000,359500,4554
|
|
20241108,142600,117210255500,360000,360000,360000,359500,225
|
|
20241108,142500,117129323500,360000,359500,360000,359500,151
|
|
20241108,142400,117074993500,360000,360000,360000,359500,376
|
|
20241108,142300,116939668000,360000,360000,360000,359500,236
|
|
20241108,142200,116854790000,359500,360000,360000,359500,630
|
|
20241108,142100,116628149000,360000,360000,360000,359500,160
|
|
20241108,142000,116570583500,360000,359500,360000,358500,491
|
|
20241108,141900,116394073500,359500,359500,360000,359000,260
|
|
20241108,141800,116300575500,359500,359500,359500,358500,1377
|
|
20241108,141700,115806175500,359000,359500,359500,359000,232
|
|
20241108,141600,115722779000,359500,359500,360000,359500,752
|
|
20241108,141500,115452378500,359500,359500,360000,359500,325
|
|
20241108,141400,115335406000,359500,360000,360000,359500,1386
|
|
20241108,141300,114836512000,360000,360000,360000,359500,911
|
|
20241108,141200,114508710000,359500,359000,359500,359000,1762
|
|
20241108,141100,113875332000,359000,357500,359500,357500,2695
|
|
20241108,141000,112908729000,358000,358000,358000,357500,154
|
|
20241108,140900,112853598000,358000,357500,358000,357000,467
|
|
20241108,140800,112686660000,357000,357500,357500,357000,538
|
|
20241108,140700,112494502000,357500,357500,357500,357000,142
|
|
20241108,140600,112443763000,357500,357500,358000,357000,154
|
|
20241108,140500,112388669000,357500,358000,358000,357000,341
|
|
20241108,140400,112266658500,358000,357500,358000,357000,214
|
|
20241108,140300,112190144000,358000,356500,358000,356000,926
|
|
20241108,140200,111859636500,356500,356500,356500,356000,155
|
|
20241108,140100,111804399500,356500,356500,356500,356000,147
|
|
20241108,140000,111752007500,356500,356500,356500,356000,146
|
|
20241108,135900,111700011500,356500,356500,356500,355000,404
|
|
20241108,135800,111556312500,356500,356000,356500,355500,376
|
|
20241108,135700,111422441000,356000,356000,356000,355500,128
|
|
20241108,135600,111376887500,356000,355000,356000,354500,675
|
|
20241108,135500,111137097500,354500,354500,355500,354500,192
|
|
20241108,135400,111068905000,355500,356000,356000,355000,373
|
|
20241108,135300,110936353500,355000,355000,356000,354500,238
|
|
20241108,135200,110851884500,355000,356000,356000,355000,836
|
|
20241108,135100,110555002000,356000,356000,356000,355500,166
|
|
20241108,135000,110495956000,355500,355000,356000,354500,312
|
|
20241108,134900,110385063000,355000,354500,355500,354500,1037
|
|
20241108,134800,110017285500,354500,355500,356000,354500,4288
|
|
20241108,134700,108494646500,356000,358000,358000,355500,2700
|
|
20241108,134600,107531692000,358000,358500,359000,357500,2414
|
|
20241108,134500,106666904500,358500,358500,358500,358000,254
|
|
20241108,134400,106575935500,358000,358500,358500,357500,331
|
|
20241108,134300,106457345000,358500,358000,358500,357500,840
|
|
20241108,134200,106156320000,358500,358500,358500,357500,378
|
|
20241108,134100,106020927000,358000,358000,358500,357500,140
|
|
20241108,134000,105970798500,358000,358500,358500,357500,728
|
|
20241108,133900,105709970500,358500,358000,358500,357500,602
|
|
20241108,133800,105494448000,358000,358000,358000,357000,125
|
|
20241108,133700,105449749500,358000,357500,358000,357500,233
|
|
20241108,133600,105366427500,358000,357500,358000,357500,191
|
|
20241108,133500,105298125500,357500,357000,358000,356500,517
|
|
20241108,133400,105113325500,357000,357000,357500,356500,213
|
|
20241108,133300,105037272000,356500,357000,357500,356500,418
|
|
20241108,133200,104888055500,356000,357500,358000,356000,903
|
|
20241108,133100,104565607000,358000,357000,358000,357000,480
|
|
20241108,133000,104394030500,357000,356500,357000,356000,315
|
|
20241108,132900,104281777500,356500,356500,356500,356000,113
|
|
20241108,132800,104241499500,356500,356500,357000,356000,236
|
|
20241108,132700,104157392000,356500,357000,357000,356500,93
|
|
20241108,132600,104124198500,357000,356500,357000,356000,499
|
|
20241108,132500,103946270500,356500,356000,356500,356000,198
|
|
20241108,132400,103875775000,356500,356500,357000,356000,309
|
|
20241108,132300,103765643000,356000,356500,356500,355500,184
|
|
20241108,132200,103700087000,356000,356500,357000,355500,679
|
|
20241108,132100,103458299500,357000,357000,357500,356000,545
|
|
20241108,132000,103263819000,357500,357500,357500,357000,140
|
|
20241108,131900,103213784500,357500,355500,357500,355000,731
|
|
20241108,131800,102953306500,356000,355500,356000,355500,571
|
|
20241108,131700,102750293000,356000,355500,356000,355500,230
|
|
20241108,131600,102668486500,355500,356000,356500,355500,916
|
|
20241108,131500,102342747500,356000,356500,356500,356000,230
|
|
20241108,131400,102260860500,356500,356500,356500,355500,1495
|
|
20241108,131300,101728538000,356500,356500,357000,356000,246
|
|
20241108,131200,101640917000,357000,356500,357000,356000,462
|
|
20241108,131100,101476324500,357000,356500,357000,356000,173
|
|
20241108,131000,101414584500,356500,357000,357000,356000,200
|
|
20241108,130900,101343259500,357000,356000,357000,356000,742
|
|
20241108,130800,101078859500,356000,357000,357000,356000,1155
|
|
20241108,130700,100667163000,356500,356500,357000,356500,1255
|
|
20241108,130600,100219740500,356500,356500,357000,356500,298
|
|
20241108,130500,100113433500,356500,358500,358500,356500,5368
|
|
20241108,130400,98193865000,359000,359000,359500,359000,116
|
|
20241108,130300,98152200000,359000,360000,360000,359000,202
|
|
20241108,130200,98079569000,359500,360000,360000,359500,120
|
|
20241108,130100,98036379500,360000,360000,360500,359500,346
|
|
20241108,130000,97911761000,360500,359000,360500,359000,998
|
|
20241108,125900,97552765000,359500,358500,359500,358500,300
|
|
20241108,125800,97445073500,359000,358000,359000,358000,163
|
|
20241108,125700,97386601500,358500,358500,359500,358500,402
|
|
20241108,125600,97242418500,359000,359000,359000,358500,1156
|
|
20241108,125500,96827662500,359000,358500,359000,358000,176
|
|
20241108,125400,96764526000,358000,358000,358500,358000,267
|
|
20241108,125300,96668813500,358500,358500,358500,358000,162
|
|
20241108,125200,96610756000,358500,358000,358500,358000,419
|
|
20241108,125100,96460711500,358500,358500,358500,358000,1083
|
|
20241108,125000,96072963000,358000,359000,359500,358000,1458
|
|
20241108,124900,95550162500,358500,359000,359500,358500,134
|
|
20241108,124800,95502073000,359000,359500,360000,359000,198
|
|
20241108,124700,95430947000,359500,359500,360000,359500,145
|
|
20241108,124600,95378796500,360000,360000,360000,359500,255
|
|
20241108,124500,95287055000,360000,360500,360500,359500,182
|
|
20241108,124400,95221531500,360000,360000,360500,359500,88
|
|
20241108,124300,95189844500,360500,361000,361000,359500,219
|
|
20241108,124200,95110884500,360500,360000,361000,360000,332
|
|
20241108,124100,94991250000,360000,359500,360000,359500,73
|
|
20241108,124000,94964983000,359500,360500,360500,359500,430
|
|
20241108,123900,94810137000,360500,360500,361000,360000,157
|
|
20241108,123800,94753536000,360500,360000,361000,360000,308
|
|
20241108,123700,94642510000,360500,360500,360500,360000,595
|
|
20241108,123600,94428201500,360500,360500,360500,360000,68
|
|
20241108,123500,94403689500,360500,360500,360500,360000,119
|
|
20241108,123400,94360799000,360000,360000,361000,360000,908
|
|
20241108,123300,94033755500,360000,359500,360000,359000,380
|
|
20241108,123200,93897090000,359000,358500,359500,358000,250
|
|
20241108,123100,93807398000,358500,358500,358500,358000,351
|
|
20241108,123000,93681570500,358500,358500,358500,358000,171
|
|
20241108,122900,93620268500,358500,358000,358500,358000,115
|
|
20241108,122800,93579048500,358500,358500,358500,358000,372
|
|
20241108,122700,93445820500,358500,358500,359000,358000,263
|
|
20241108,122600,93351553000,358500,359000,359500,358500,437
|
|
20241108,122500,93194804000,359000,359000,359000,358500,304
|
|
20241108,122400,93085719000,358500,359000,359500,358500,411
|
|
20241108,122300,92938254500,359000,358500,359500,358500,315
|
|
20241108,122200,92825198000,359000,359000,359000,358500,589
|
|
20241108,122100,92613978000,359000,359000,359000,358500,114
|
|
20241108,122000,92573059000,359000,359500,359500,359000,146
|
|
20241108,121900,92520589500,359000,359000,359500,358500,178
|
|
20241108,121800,92456693000,359000,360000,360000,358500,260
|
|
20241108,121700,92363309000,359500,358500,360000,358500,152
|
|
20241108,121600,92308687500,358500,358500,360000,358000,639
|
|
20241108,121500,92079400500,359000,358500,359000,358500,259
|
|
20241108,121400,91986474500,359000,358500,359000,358500,314
|
|
20241108,121300,91873835000,359000,359000,359000,358500,126
|
|
20241108,121200,91828626500,359000,358500,359000,358500,151
|
|
20241108,121100,91774455000,358500,359000,359000,358500,358
|
|
20241108,121000,91646081000,358500,358500,359500,358500,254
|
|
20241108,120900,91554909000,359500,359000,359500,358500,1291
|
|
20241108,120800,91091983000,359500,359000,359500,359000,660
|
|
20241108,120700,90854953500,359500,359500,360000,359000,1101
|
|
20241108,120600,90459207000,360000,360000,360500,359500,713
|
|
20241108,120500,90202485500,360000,360500,360500,360000,187
|
|
20241108,120400,90135106000,360500,360500,360500,360000,248
|
|
20241108,120300,90045702500,361000,361000,361000,360500,77
|
|
20241108,120200,90017912000,361000,360500,361500,360500,159
|
|
20241108,120100,89960536500,360000,361000,361000,360000,399
|
|
20241108,120000,89816677500,361000,361000,361500,360500,158
|
|
20241108,115900,89759659500,360500,360500,361000,360500,228
|
|
20241108,115800,89677385000,361000,360500,361000,360500,276
|
|
20241108,115700,89577790000,361000,361000,361000,360500,136
|
|
20241108,115600,89528695000,361000,361000,361000,360500,140
|
|
20241108,115500,89478167500,360500,361000,361000,360500,200
|
|
20241108,115400,89406021500,361000,360500,361000,360500,111
|
|
20241108,115300,89365975000,360500,361000,361000,360500,237
|
|
20241108,115200,89280445500,360500,361500,361500,360500,309
|
|
20241108,115100,89168884000,361000,362000,362000,361000,562
|
|
20241108,115000,88965758500,362000,362000,362000,361500,140
|
|
20241108,114900,88915081500,362000,362000,362000,361500,144
|
|
20241108,114800,88862967000,362000,361000,362000,361000,395
|
|
20241108,114700,88720054500,361000,361500,361500,361000,119
|
|
20241108,114600,88677044000,361500,361500,361500,360500,211
|
|
20241108,114500,88600786000,361000,361500,362000,360500,598
|
|
20241108,114400,88385027000,362000,361000,362000,360500,625
|
|
20241108,114300,88159283000,361000,361500,361500,360000,816
|
|
20241108,114200,87864873000,361500,361500,361500,361000,191
|
|
20241108,114100,87795865000,361000,361000,361500,360500,176
|
|
20241108,114000,87732290000,361000,361500,361500,360500,523
|
|
20241108,113900,87543470000,361500,361500,362000,361000,214
|
|
20241108,113800,87466122500,361500,361500,362000,361500,205
|
|
20241108,113700,87391959500,361500,361500,362000,361500,267
|
|
20241108,113600,87295333000,361500,362500,362500,361500,423
|
|
20241108,113500,87142199000,362500,362000,362500,362000,240
|
|
20241108,113400,87055206500,362500,362500,362500,362000,213
|
|
20241108,113300,86978038000,362500,362500,362500,362000,281
|
|
20241108,113200,86876224500,362500,362500,362500,362000,220
|
|
20241108,113100,86796500000,362500,362500,362500,362000,248
|
|
20241108,113000,86706628000,362500,362000,362500,361500,207
|
|
20241108,112900,86631692000,362000,362500,362500,361500,476
|
|
20241108,112800,86459371000,362500,362500,362500,362000,234
|
|
20241108,112700,86374552500,362000,362500,362500,362000,536
|
|
20241108,112600,86180365500,362500,362500,362500,362000,191
|
|
20241108,112500,86111144000,362500,362000,362500,361500,363
|
|
20241108,112400,85979613000,362000,361500,362000,361500,310
|
|
20241108,112300,85867428500,362000,361500,362000,361500,337
|
|
20241108,112200,85745520500,362000,361500,362000,361500,174
|
|
20241108,112100,85682549000,362000,362000,362000,361500,258
|
|
20241108,112000,85589193000,362000,362000,362500,361500,522
|
|
20241108,111900,85400078500,362000,362500,362500,361500,129
|
|
20241108,111800,85353395000,362500,362000,362500,361500,519
|
|
20241108,111700,85165518500,362000,362000,362000,361500,149
|
|
20241108,111600,85111582500,362000,361500,362000,361000,297
|
|
20241108,111500,85004085500,362000,361500,362000,361000,299
|
|
20241108,111400,84895939500,361500,361500,361500,360500,205
|
|
20241108,111300,84821889500,361500,362000,362000,359000,2070
|
|
20241108,111200,84075033000,362000,362000,362500,361000,313
|
|
20241108,111100,83961802500,361000,362000,362000,361000,713
|
|
20241108,111000,83704104000,362000,362000,362500,361000,541
|
|
20241108,110900,83508477500,361000,362000,362500,361000,615
|
|
20241108,110800,83286056000,362000,361500,363000,361500,1833
|
|
20241108,110700,82621759500,362000,362000,362000,361500,357
|
|
20241108,110600,82492542500,362000,362000,362000,361500,396
|
|
20241108,110500,82349247000,361500,361500,362000,361500,2274
|
|
20241108,110400,81527039500,361500,360500,361500,360000,1932
|
|
20241108,110300,80829691500,360500,360500,361000,359500,877
|
|
20241108,110200,80513653000,361000,361000,361000,360500,162
|
|
20241108,110100,80455176500,361000,361000,361000,360500,221
|
|
20241108,110000,80375417500,360500,360500,361000,360500,207
|
|
20241108,105900,80300733000,361000,361000,361000,360500,514
|
|
20241108,105800,80115180500,361000,360000,361000,359500,321
|
|
20241108,105700,79999499000,359500,359500,360000,359500,439
|
|
20241108,105600,79841526500,359500,360000,360000,359500,532
|
|
20241108,105500,79650012000,359500,358500,360000,358500,592
|
|
20241108,105400,79437141500,359000,359000,359500,358500,254
|
|
20241108,105300,79345959500,359000,358500,359000,358500,355
|
|
20241108,105200,79218544000,358500,359000,359000,358500,38
|
|
20241108,105100,79204906500,359000,359000,359500,358500,118
|
|
20241108,105000,79162552500,359000,358500,359500,358500,454
|
|
20241108,104900,78999679500,359000,359500,359500,358500,1374
|
|
20241108,104800,78506655000,360000,359500,360000,359000,645
|
|
20241108,104700,78274739000,359000,359000,359500,359000,107
|
|
20241108,104600,78236304500,359500,359000,359500,359000,415
|
|
20241108,104500,78087258000,359000,359000,359500,358500,699
|
|
20241108,104400,77836320500,359500,359500,359500,359000,213
|
|
20241108,104300,77759813000,359000,359000,359500,359000,229
|
|
20241108,104200,77677548500,359500,359500,360000,359000,455
|
|
20241108,104100,77514059500,359000,358500,359500,358000,1169
|
|
20241108,104000,77094650500,359000,359000,359000,358500,215
|
|
20241108,103900,77017556500,359000,358500,359000,358500,119
|
|
20241108,103800,76974852500,358500,358000,359000,358000,1551
|
|
20241108,103700,76418912000,358000,358000,358500,358000,396
|
|
20241108,103600,76277098500,358000,359500,359500,358000,940
|
|
20241108,103500,75940059500,359500,360500,360500,359000,981
|
|
20241108,103400,75587246500,360500,361500,361500,360000,781
|
|
20241108,103300,75305610500,361000,361000,361500,360500,366
|
|
20241108,103200,75173445500,361000,361500,361500,360500,443
|
|
20241108,103100,75013469000,361500,361000,361500,360500,1225
|
|
20241108,103000,74571387500,361000,359000,361000,358500,864
|
|
20241108,102900,74260621000,359000,358500,359000,358000,759
|
|
20241108,102800,73988360000,358500,358500,359000,358500,577
|
|
20241108,102700,73781446000,359000,359500,359500,358500,243
|
|
20241108,102600,73694213000,359500,359000,359500,358500,1023
|
|
20241108,102500,73327117500,359000,358500,359000,358500,936
|
|
20241108,102400,72991489000,358500,359000,359500,358500,909
|
|
20241108,102300,72665154500,359500,359000,359500,358500,1550
|
|
20241108,102200,72108689500,359500,359500,359500,359000,86
|
|
20241108,102100,72077798500,359500,359500,359500,359000,232
|
|
20241108,102000,71994440500,359000,360500,360500,359000,664
|
|
20241108,101900,71755553000,360500,360000,360500,359500,664
|
|
20241108,101800,71516507500,360000,360000,360500,359500,1708
|
|
20241108,101700,70901104500,360000,358500,360000,358500,1373
|
|
20241108,101600,70408146000,359000,359000,359000,358500,372
|
|
20241108,101500,70274699000,358500,359000,359500,358500,239
|
|
20241108,101400,70188977000,359000,359000,359500,358500,351
|
|
20241108,101300,70062932500,359500,359000,360000,358000,2431
|
|
20241108,101200,69190498500,359000,359500,360000,359000,1080
|
|
20241108,101100,68802555000,360000,360500,360500,359500,2823
|
|
20241108,101000,67785856500,360500,361000,361000,360500,991
|
|
20241108,100900,67428515000,360500,361000,361000,360500,376
|
|
20241108,100800,67292876500,361000,360500,361500,360000,854
|
|
20241108,100700,66984830000,360500,361000,361500,360000,1494
|
|
20241108,100600,66445929000,361000,362500,362500,361000,807
|
|
20241108,100500,66153949000,362500,362500,363500,362000,814
|
|
20241108,100400,65858833000,362500,363000,363000,362000,1378
|
|
20241108,100300,65359058500,362500,362000,363000,360500,3621
|
|
20241108,100200,64050677500,362000,363500,363500,362000,2739
|
|
20241108,100100,63057368000,363000,364500,365000,363000,2867
|
|
20241108,100000,62014295000,365000,366500,366500,364500,5087
|
|
20241108,095900,60155493000,366500,365500,366500,365500,1452
|
|
20241108,095800,59624114000,366000,365000,366000,365000,1546
|
|
20241108,095700,59059269500,365000,364500,365000,364000,1213
|
|
20241108,095600,58617126500,364000,364000,364500,363500,1611
|
|
20241108,095500,58030324500,364500,366500,366500,364000,3692
|
|
20241108,095400,56682122500,366000,367000,367000,365500,5644
|
|
20241108,095300,54612643000,367000,365000,367000,365000,15594
|
|
20241108,095200,48913012500,365000,364500,365000,364000,2735
|
|
20241108,095100,47915232500,364500,365000,365000,364000,2206
|
|
20241108,095000,47111004000,364500,364000,365000,364000,2800
|
|
20241108,094900,46090362000,364000,364000,364500,363500,4631
|
|
20241108,094800,44403919000,364000,363500,364000,363000,2643
|
|
20241108,094700,43442631000,363500,363000,363500,363000,962
|
|
20241108,094600,43093154000,363500,362500,363500,362000,7485
|
|
20241108,094500,40376551500,362500,361500,362500,361000,1208
|
|
20241108,094400,39939263000,362000,361000,362000,360500,1252
|
|
20241108,094300,39486654000,360500,362000,362500,360500,4250
|
|
20241108,094200,37948555500,362000,361000,362000,360500,1248
|
|
20241108,094100,37497555000,360500,361000,361000,360000,2149
|
|
20241108,094000,36722445000,360500,361500,362000,360500,2141
|
|
20241108,093900,35948463000,362000,361500,362000,361000,2526
|
|
20241108,093800,35035475000,361500,361000,361500,360500,2827
|
|
20241108,093700,34014749000,361500,357500,361500,357000,18262
|
|
20241108,093600,27445954000,357000,357500,357500,357000,509
|
|
20241108,093500,27264175500,357500,357500,357500,356000,1789
|
|
20241108,093400,26625966000,357500,358500,358500,357500,1497
|
|
20241108,093300,26089956500,358500,359000,359000,358000,1432
|
|
20241108,093200,25576532500,358500,359000,359000,358500,776
|
|
20241108,093100,25298128000,358500,359000,359000,358000,1800
|
|
20241108,093000,24652642500,358500,358000,359000,358000,3916
|
|
20241108,092900,23248492500,358500,358000,358500,358000,2603
|
|
20241108,092800,22316354000,357500,357500,358000,357000,3238
|
|
20241108,092700,21158257000,358000,357500,358000,357000,2410
|
|
20241108,092600,20296150500,357500,357500,357500,357000,1238
|
|
20241108,092500,19853733500,357500,357500,357500,357000,1865
|
|
20241108,092400,19187415500,357000,356500,357500,356500,1986
|
|
20241108,092300,18478177000,356500,355500,357000,355000,3776
|
|
20241108,092200,17133159500,355500,355000,355500,355000,1424
|
|
20241108,092100,16627250500,355000,356000,356000,354000,1941
|
|
20241108,092000,15937954500,356000,354000,356000,353500,4968
|
|
20241108,091900,14173437000,354000,354000,354500,353000,4760
|
|
20241108,091800,12488211500,354000,353000,354000,352500,1971
|
|
20241108,091700,11791822000,353000,351500,353000,351000,2689
|
|
20241108,091600,10844729500,351500,351000,351500,350000,913
|
|
20241108,091500,10524614500,350500,351000,352000,350000,1716
|
|
20241108,091400,9921898000,351000,351500,352000,351000,1805
|
|
20241108,091300,9287540000,351500,350000,351500,349500,2977
|
|
20241108,091200,8244073500,350000,349500,350000,349500,331
|
|
20241108,091100,8128316000,350000,349500,350000,348500,1460
|
|
20241108,091000,7618473500,349500,349000,350000,349000,937
|
|
20241108,090900,7290918000,349500,350000,350000,349000,436
|
|
20241108,090800,7138508000,350000,349500,350000,349000,789
|
|
20241108,090700,6862826500,349000,349500,350000,348000,873
|
|
20241108,090600,6558080500,350000,348500,350000,348500,1171
|
|
20241108,090500,6148731500,348500,349500,349500,347000,2793
|
|
20241108,090400,5175645500,349000,349500,350000,349000,957
|
|
20241108,090300,4841225000,349000,350500,350500,349000,2734
|
|
20241108,090200,3884580000,350000,349500,351000,348000,2779
|
|
20241108,090100,2912688000,350000,345000,350000,344500,2043
|
|
20241108,090000,2202177000,344500,347000,347000,342000,6130
|