705 lines
38 KiB
CSV
705 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,204200,23096009400,23400,23400,23400,23400,6128
|
|
20241104,204100,23096009400,23400,23400,23400,23400,0
|
|
20241104,204000,23096009400,23400,23400,23400,23400,0
|
|
20241104,203900,23096009400,23400,23400,23400,23400,0
|
|
20241104,203800,23096009400,23400,23400,23400,23400,0
|
|
20241104,203700,23096009400,23400,23400,23400,23400,0
|
|
20241104,203600,23096009400,23400,23400,23400,23400,0
|
|
20241104,203500,23096009400,23400,23400,23400,23400,0
|
|
20241104,203400,23096009400,23400,23400,23400,23400,0
|
|
20241104,203300,23096009400,23400,23400,23400,23400,0
|
|
20241104,203200,23096009400,23400,23400,23400,23400,0
|
|
20241104,203100,23096009400,23400,23400,23400,23400,0
|
|
20241104,203000,23096009400,23400,23400,23400,23400,0
|
|
20241104,202900,23096009400,23400,23400,23400,23400,0
|
|
20241104,202800,23096009400,23400,23400,23400,23400,0
|
|
20241104,202700,23096009400,23400,23400,23400,23400,0
|
|
20241104,202600,23096009400,23400,23400,23400,23400,0
|
|
20241104,202500,23096009400,23400,23400,23400,23400,0
|
|
20241104,202400,23096009400,23400,23400,23400,23400,0
|
|
20241104,202300,23096009400,23400,23400,23400,23400,0
|
|
20241104,202200,23096009400,23400,23400,23400,23400,0
|
|
20241104,202100,23096009400,23400,23400,23400,23400,0
|
|
20241104,202000,23096009400,23400,23400,23400,23400,0
|
|
20241104,201900,23096009400,23400,23400,23400,23400,0
|
|
20241104,201800,23096009400,23400,23400,23400,23400,0
|
|
20241104,201700,23096009400,23400,23400,23400,23400,0
|
|
20241104,201600,23096009400,23400,23400,23400,23400,0
|
|
20241104,201500,23096009400,23400,23400,23400,23400,0
|
|
20241104,201400,23096009400,23400,23400,23400,23400,0
|
|
20241104,201300,23096009400,23400,23400,23400,23400,0
|
|
20241104,201200,23096009400,23400,23400,23400,23400,6128
|
|
20241104,201100,23096009400,23400,23400,23400,23400,0
|
|
20241104,201000,23096009400,23400,23400,23400,23400,0
|
|
20241104,200900,23096009400,23400,23400,23400,23400,0
|
|
20241104,200800,23096009400,23400,23400,23400,23400,0
|
|
20241104,200700,23096009400,23400,23400,23400,23400,0
|
|
20241104,200600,23096009400,23400,23400,23400,23400,0
|
|
20241104,200500,23096009400,23400,23400,23400,23400,0
|
|
20241104,200400,23096009400,23400,23400,23400,23400,0
|
|
20241104,200300,23096009400,23400,23400,23400,23400,0
|
|
20241104,200200,23096009400,23400,23400,23400,23400,0
|
|
20241104,200100,23096009400,23400,23400,23400,23400,0
|
|
20241104,200000,23096009400,23400,23400,23400,23400,0
|
|
20241104,195900,23096009400,23400,23400,23400,23400,0
|
|
20241104,195800,23096009400,23400,23400,23400,23400,0
|
|
20241104,195700,23096009400,23400,23400,23400,23400,0
|
|
20241104,195600,23096009400,23400,23400,23400,23400,0
|
|
20241104,195500,23096009400,23400,23400,23400,23400,0
|
|
20241104,195400,23096009400,23400,23400,23400,23400,0
|
|
20241104,195300,23096009400,23400,23400,23400,23400,0
|
|
20241104,195200,23096009400,23400,23400,23400,23400,0
|
|
20241104,195100,23096009400,23400,23400,23400,23400,0
|
|
20241104,195000,23096009400,23400,23400,23400,23400,0
|
|
20241104,194900,23096009400,23400,23400,23400,23400,0
|
|
20241104,194800,23096009400,23400,23400,23400,23400,0
|
|
20241104,194700,23096009400,23400,23400,23400,23400,0
|
|
20241104,194600,23096009400,23400,23400,23400,23400,0
|
|
20241104,194500,23096009400,23400,23400,23400,23400,0
|
|
20241104,194400,23096009400,23400,23400,23400,23400,0
|
|
20241104,194300,23096009400,23400,23400,23400,23400,0
|
|
20241104,194200,23096009400,23400,23400,23400,23400,6128
|
|
20241104,194100,23096009400,23400,23400,23400,23400,0
|
|
20241104,194000,23096009400,23400,23400,23400,23400,0
|
|
20241104,193900,23096009400,23400,23400,23400,23400,0
|
|
20241104,193800,23096009400,23400,23400,23400,23400,0
|
|
20241104,193700,23096009400,23400,23400,23400,23400,0
|
|
20241104,193600,23096009400,23400,23400,23400,23400,0
|
|
20241104,193500,23096009400,23400,23400,23400,23400,0
|
|
20241104,193400,23096009400,23400,23400,23400,23400,0
|
|
20241104,193300,23096009400,23400,23400,23400,23400,0
|
|
20241104,193200,23096009400,23400,23400,23400,23400,0
|
|
20241104,193100,23096009400,23400,23400,23400,23400,0
|
|
20241104,193000,23096009400,23400,23400,23400,23400,0
|
|
20241104,192900,23096009400,23400,23400,23400,23400,0
|
|
20241104,192800,23096009400,23400,23400,23400,23400,0
|
|
20241104,192700,23096009400,23400,23400,23400,23400,0
|
|
20241104,192600,23096009400,23400,23400,23400,23400,0
|
|
20241104,192500,23096009400,23400,23400,23400,23400,0
|
|
20241104,192400,23096009400,23400,23400,23400,23400,0
|
|
20241104,192300,23096009400,23400,23400,23400,23400,0
|
|
20241104,192200,23096009400,23400,23400,23400,23400,0
|
|
20241104,192100,23096009400,23400,23400,23400,23400,0
|
|
20241104,192000,23096009400,23400,23400,23400,23400,0
|
|
20241104,191900,23096009400,23400,23400,23400,23400,0
|
|
20241104,191800,23096009400,23400,23400,23400,23400,0
|
|
20241104,191700,23096009400,23400,23400,23400,23400,0
|
|
20241104,191600,23096009400,23400,23400,23400,23400,0
|
|
20241104,191500,23096009400,23400,23400,23400,23400,0
|
|
20241104,191400,23096009400,23400,23400,23400,23400,0
|
|
20241104,191300,23096009400,23400,23400,23400,23400,0
|
|
20241104,191200,23096009400,23400,23400,23400,23400,6128
|
|
20241104,191100,23096009400,23400,23400,23400,23400,0
|
|
20241104,191000,23096009400,23400,23400,23400,23400,0
|
|
20241104,190900,23096009400,23400,23400,23400,23400,0
|
|
20241104,190800,23096009400,23400,23400,23400,23400,0
|
|
20241104,190700,23096009400,23400,23400,23400,23400,0
|
|
20241104,190600,23096009400,23400,23400,23400,23400,0
|
|
20241104,190500,23096009400,23400,23400,23400,23400,0
|
|
20241104,190400,23096009400,23400,23400,23400,23400,0
|
|
20241104,190300,23096009400,23400,23400,23400,23400,0
|
|
20241104,190200,23096009400,23400,23400,23400,23400,0
|
|
20241104,190100,23096009400,23400,23400,23400,23400,0
|
|
20241104,190000,23096009400,23400,23400,23400,23400,0
|
|
20241104,185900,23096009400,23400,23400,23400,23400,0
|
|
20241104,185800,23096009400,23400,23400,23400,23400,0
|
|
20241104,185700,23096009400,23400,23400,23400,23400,0
|
|
20241104,185600,23096009400,23400,23400,23400,23400,0
|
|
20241104,185500,23096009400,23400,23400,23400,23400,0
|
|
20241104,185400,23096009400,23400,23400,23400,23400,0
|
|
20241104,185300,23096009400,23400,23400,23400,23400,0
|
|
20241104,185200,23096009400,23400,23400,23400,23400,0
|
|
20241104,185100,23096009400,23400,23400,23400,23400,0
|
|
20241104,185000,23096009400,23400,23400,23400,23400,0
|
|
20241104,184900,23096009400,23400,23400,23400,23400,0
|
|
20241104,184800,23096009400,23400,23400,23400,23400,0
|
|
20241104,184700,23096009400,23400,23400,23400,23400,0
|
|
20241104,184600,23096009400,23400,23400,23400,23400,0
|
|
20241104,184500,23096009400,23400,23400,23400,23400,0
|
|
20241104,184400,23096009400,23400,23400,23400,23400,0
|
|
20241104,184300,23096009400,23400,23400,23400,23400,0
|
|
20241104,184200,23096009400,23400,23400,23400,23400,6128
|
|
20241104,184100,23096009400,23400,23400,23400,23400,0
|
|
20241104,184000,23096009400,23400,23400,23400,23400,0
|
|
20241104,183900,23096009400,23400,23400,23400,23400,0
|
|
20241104,183800,23096009400,23400,23400,23400,23400,0
|
|
20241104,183700,23096009400,23400,23400,23400,23400,0
|
|
20241104,183600,23096009400,23400,23400,23400,23400,0
|
|
20241104,183500,23096009400,23400,23400,23400,23400,0
|
|
20241104,183400,23096009400,23400,23400,23400,23400,0
|
|
20241104,183300,23096009400,23400,23400,23400,23400,0
|
|
20241104,183200,23096009400,23400,23400,23400,23400,0
|
|
20241104,183100,23096009400,23400,23400,23400,23400,0
|
|
20241104,183000,23096009400,23400,23400,23400,23400,0
|
|
20241104,182900,23096009400,23400,23400,23400,23400,0
|
|
20241104,182800,23096009400,23400,23400,23400,23400,0
|
|
20241104,182700,23096009400,23400,23400,23400,23400,0
|
|
20241104,182600,23096009400,23400,23400,23400,23400,0
|
|
20241104,182500,23096009400,23400,23400,23400,23400,0
|
|
20241104,182400,23096009400,23400,23400,23400,23400,0
|
|
20241104,182300,23096009400,23400,23400,23400,23400,0
|
|
20241104,182200,23096009400,23400,23400,23400,23400,0
|
|
20241104,182100,23096009400,23400,23400,23400,23400,0
|
|
20241104,182000,23096009400,23400,23400,23400,23400,0
|
|
20241104,181900,23096009400,23400,23400,23400,23400,0
|
|
20241104,181800,23096009400,23400,23400,23400,23400,0
|
|
20241104,181700,23096009400,23400,23400,23400,23400,0
|
|
20241104,181600,23096009400,23400,23400,23400,23400,0
|
|
20241104,181500,23096009400,23400,23400,23400,23400,0
|
|
20241104,181400,23096009400,23400,23400,23400,23400,0
|
|
20241104,181300,23096009400,23400,23400,23400,23400,0
|
|
20241104,181200,23096009400,23400,23400,23400,23400,6128
|
|
20241104,181100,23096009400,23400,23400,23400,23400,0
|
|
20241104,181000,23096009400,23400,23400,23400,23400,0
|
|
20241104,180900,23096009400,23400,23400,23400,23400,0
|
|
20241104,180800,23096009400,23400,23400,23400,23400,0
|
|
20241104,180700,23096009400,23400,23400,23400,23400,0
|
|
20241104,180600,23096009400,23400,23400,23400,23400,0
|
|
20241104,180500,23096009400,23400,23400,23400,23400,0
|
|
20241104,180400,23096009400,23400,23400,23400,23400,0
|
|
20241104,180300,23096009400,23400,23400,23400,23400,0
|
|
20241104,180200,23096009400,23400,23400,23400,23400,0
|
|
20241104,180100,23096009400,23400,23400,23400,23400,0
|
|
20241104,180000,23096009400,23400,23400,23400,23400,0
|
|
20241104,175900,23096009400,23400,23400,23400,23400,0
|
|
20241104,175800,23096009400,23400,23400,23400,23400,0
|
|
20241104,175700,23096009400,23400,23400,23400,23400,0
|
|
20241104,175600,23096009400,23400,23400,23400,23400,0
|
|
20241104,175500,23096009400,23400,23400,23400,23400,0
|
|
20241104,175400,23096009400,23400,23400,23400,23400,0
|
|
20241104,175300,23096009400,23400,23400,23400,23400,0
|
|
20241104,175200,23096009400,23400,23400,23400,23400,0
|
|
20241104,175100,23096009400,23400,23400,23400,23400,0
|
|
20241104,175000,23096009400,23400,23400,23400,23400,0
|
|
20241104,174900,23096009400,23400,23400,23400,23400,0
|
|
20241104,174800,23096009400,23400,23400,23400,23400,0
|
|
20241104,174700,23096009400,23400,23400,23400,23400,0
|
|
20241104,174600,23096009400,23400,23400,23400,23400,0
|
|
20241104,174500,23096009400,23400,23400,23400,23400,0
|
|
20241104,174400,23096009400,23400,23400,23400,23400,0
|
|
20241104,174300,23096009400,23400,23400,23400,23400,0
|
|
20241104,174200,23096009400,23400,23400,23400,23400,6128
|
|
20241104,174100,23096009400,23400,23400,23400,23400,0
|
|
20241104,174000,23096009400,23400,23400,23400,23400,0
|
|
20241104,173900,23096009400,23400,23400,23400,23400,0
|
|
20241104,173800,23096009400,23400,23400,23400,23400,0
|
|
20241104,173700,23096009400,23400,23400,23400,23400,0
|
|
20241104,173600,23096009400,23400,23400,23400,23400,0
|
|
20241104,173500,23096009400,23400,23400,23400,23400,0
|
|
20241104,173400,23096009400,23400,23400,23400,23400,0
|
|
20241104,173300,23096009400,23400,23400,23400,23400,0
|
|
20241104,173200,23096009400,23400,23400,23400,23400,0
|
|
20241104,173100,23096009400,23400,23400,23400,23400,0
|
|
20241104,173000,23096009400,23400,23400,23400,23400,0
|
|
20241104,172900,23096009400,23400,23400,23400,23400,0
|
|
20241104,172800,23096009400,23400,23400,23400,23400,0
|
|
20241104,172700,23096009400,23400,23400,23400,23400,0
|
|
20241104,172600,23096009400,23400,23400,23400,23400,0
|
|
20241104,172500,23096009400,23400,23400,23400,23400,0
|
|
20241104,172400,23096009400,23400,23400,23400,23400,0
|
|
20241104,172300,23096009400,23400,23400,23400,23400,0
|
|
20241104,172200,23096009400,23400,23400,23400,23400,0
|
|
20241104,172100,23096009400,23400,23400,23400,23400,0
|
|
20241104,172000,23096009400,23400,23400,23400,23400,0
|
|
20241104,171900,23096009400,23400,23400,23400,23400,0
|
|
20241104,171800,23096009400,23400,23400,23400,23400,0
|
|
20241104,171700,23096009400,23400,23400,23400,23400,0
|
|
20241104,171600,23096009400,23400,23400,23400,23400,0
|
|
20241104,171500,23096009400,23400,23400,23400,23400,0
|
|
20241104,171400,23096009400,23400,23400,23400,23400,0
|
|
20241104,171300,23096009400,23400,23400,23400,23400,0
|
|
20241104,171200,23096009400,23400,23400,23400,23400,6128
|
|
20241104,171100,23096009400,23400,23400,23400,23400,0
|
|
20241104,171000,23096009400,23400,23400,23400,23400,0
|
|
20241104,170900,23096009400,23400,23400,23400,23400,0
|
|
20241104,170800,23096009400,23400,23400,23400,23400,0
|
|
20241104,170700,23096009400,23400,23400,23400,23400,0
|
|
20241104,170600,23096009400,23400,23400,23400,23400,0
|
|
20241104,170500,23096009400,23400,23400,23400,23400,0
|
|
20241104,170400,23096009400,23400,23400,23400,23400,0
|
|
20241104,170300,23096009400,23400,23400,23400,23400,0
|
|
20241104,170200,23096009400,23400,23400,23400,23400,0
|
|
20241104,170100,23096009400,23400,23400,23400,23400,0
|
|
20241104,170000,23096009400,23400,23400,23400,23400,0
|
|
20241104,165900,23096009400,23400,23400,23400,23400,0
|
|
20241104,165800,23096009400,23400,23400,23400,23400,0
|
|
20241104,165700,23096009400,23400,23400,23400,23400,0
|
|
20241104,165600,23096009400,23400,23400,23400,23400,0
|
|
20241104,165500,23096009400,23400,23400,23400,23400,0
|
|
20241104,165400,23096009400,23400,23400,23400,23400,0
|
|
20241104,165300,23096009400,23400,23400,23400,23400,0
|
|
20241104,165200,23096009400,23400,23400,23400,23400,0
|
|
20241104,165100,23096009400,23400,23400,23400,23400,0
|
|
20241104,165000,23096009400,23400,23400,23400,23400,0
|
|
20241104,164900,23096009400,23400,23400,23400,23400,0
|
|
20241104,164800,23096009400,23400,23400,23400,23400,0
|
|
20241104,164700,23096009400,23400,23400,23400,23400,0
|
|
20241104,164600,23096009400,23400,23400,23400,23400,0
|
|
20241104,164500,23096009400,23400,23400,23400,23400,0
|
|
20241104,164400,23096009400,23400,23400,23400,23400,0
|
|
20241104,164300,23096009400,23400,23400,23400,23400,0
|
|
20241104,164200,23096009400,23400,23400,23400,23400,6128
|
|
20241104,164100,23096009400,23400,23400,23400,23400,0
|
|
20241104,164000,23096009400,23400,23400,23400,23400,0
|
|
20241104,163900,23096009400,23400,23400,23400,23400,0
|
|
20241104,163800,23096009400,23400,23400,23400,23400,0
|
|
20241104,163700,23096009400,23400,23400,23400,23400,0
|
|
20241104,163600,23096009400,23400,23400,23400,23400,0
|
|
20241104,163500,23096009400,23400,23400,23400,23400,0
|
|
20241104,163400,23096009400,23400,23400,23400,23400,0
|
|
20241104,163300,23096009400,23400,23400,23400,23400,0
|
|
20241104,163200,23096009400,23400,23400,23400,23400,0
|
|
20241104,163100,23096009400,23400,23400,23400,23400,0
|
|
20241104,163000,23096009400,23400,23400,23400,23400,0
|
|
20241104,162900,23096009400,23400,23400,23400,23400,0
|
|
20241104,162800,23096009400,23400,23400,23400,23400,0
|
|
20241104,162700,23096009400,23400,23400,23400,23400,0
|
|
20241104,162600,23096009400,23400,23400,23400,23400,0
|
|
20241104,162500,23096009400,23400,23400,23400,23400,0
|
|
20241104,162400,23096009400,23400,23400,23400,23400,0
|
|
20241104,162300,23096009400,23400,23400,23400,23400,0
|
|
20241104,162200,23096009400,23400,23400,23400,23400,0
|
|
20241104,162100,23096009400,23400,23400,23400,23400,0
|
|
20241104,162000,23096009400,23400,23400,23400,23400,0
|
|
20241104,161900,23096009400,23400,23400,23400,23400,0
|
|
20241104,161800,23096009400,23400,23400,23400,23400,0
|
|
20241104,161700,23096009400,23400,23400,23400,23400,0
|
|
20241104,161600,23096009400,23400,23400,23400,23400,0
|
|
20241104,161500,23096009400,23400,23400,23400,23400,0
|
|
20241104,161400,23096009400,23400,23400,23400,23400,0
|
|
20241104,161300,23096009400,23400,23400,23400,23400,0
|
|
20241104,161200,23096009400,23400,23400,23400,23400,6128
|
|
20241104,161100,23096009400,23400,23400,23400,23400,0
|
|
20241104,161000,23096009400,23400,23400,23400,23400,0
|
|
20241104,160900,23096009400,23400,23400,23400,23400,0
|
|
20241104,160800,23096009400,23400,23400,23400,23400,0
|
|
20241104,160700,23096009400,23400,23400,23400,23400,0
|
|
20241104,160600,23096009400,23400,23400,23400,23400,0
|
|
20241104,160500,23096009400,23400,23400,23400,23400,0
|
|
20241104,160400,23096009400,23400,23400,23400,23400,0
|
|
20241104,160300,23096009400,23400,23400,23400,23400,0
|
|
20241104,160200,23096009400,23400,23400,23400,23400,0
|
|
20241104,160100,23096009400,23400,23400,23400,23400,0
|
|
20241104,160000,23096009400,23400,23400,23400,23400,0
|
|
20241104,155900,23096009400,23400,23400,23400,23400,0
|
|
20241104,155800,23096009400,23400,23400,23400,23400,0
|
|
20241104,155700,23096009400,23400,23400,23400,23400,0
|
|
20241104,155600,23096009400,23400,23400,23400,23400,0
|
|
20241104,155500,23096009400,23400,23400,23400,23400,0
|
|
20241104,155400,23096009400,23400,23400,23400,23400,0
|
|
20241104,155300,23096009400,23400,23400,23400,23400,0
|
|
20241104,155200,23096009400,23400,23400,23400,23400,0
|
|
20241104,155100,23096009400,23400,23400,23400,23400,0
|
|
20241104,155000,23096009400,23400,23400,23400,23400,0
|
|
20241104,154900,23096009400,23400,23400,23400,23400,0
|
|
20241104,154800,23096009400,23400,23400,23400,23400,0
|
|
20241104,154700,23096009400,23400,23400,23400,23400,0
|
|
20241104,154600,23096009400,23400,23400,23400,23400,0
|
|
20241104,154500,23096009400,23400,23400,23400,23400,0
|
|
20241104,154400,23096009400,23400,23400,23400,23400,0
|
|
20241104,154300,23096009400,23400,23400,23400,23400,0
|
|
20241104,154200,23096009400,23400,23400,23400,23400,6128
|
|
20241104,154100,23096009400,23400,23400,23400,23400,0
|
|
20241104,154000,23096009400,23400,23400,23400,23400,0
|
|
20241104,153900,23096009400,23400,23400,23400,23400,0
|
|
20241104,153800,23096009400,23400,23400,23400,23400,0
|
|
20241104,153700,23096009400,23400,23400,23400,23400,0
|
|
20241104,153600,23096009400,23400,23400,23400,23400,0
|
|
20241104,153500,23096009400,23400,23400,23400,23400,0
|
|
20241104,153400,23096009400,23400,23400,23400,23400,0
|
|
20241104,153300,23096009400,23400,23400,23400,23400,0
|
|
20241104,153200,23096009400,23400,23400,23400,23400,0
|
|
20241104,153100,23096009400,23400,23400,23400,23400,0
|
|
20241104,153000,23096009400,23400,23400,23400,23400,6128
|
|
20241104,152900,22952614200,23400,23400,23400,23400,0
|
|
20241104,152800,22952614200,23400,23400,23400,23400,0
|
|
20241104,152700,22952614200,23400,23400,23400,23400,0
|
|
20241104,152600,22952614200,23400,23400,23400,23400,0
|
|
20241104,152500,22952614200,23400,23400,23400,23400,0
|
|
20241104,152400,22952614200,23400,23400,23400,23400,0
|
|
20241104,152300,22952614200,23400,23400,23400,23400,0
|
|
20241104,152200,22952614200,23400,23400,23400,23400,0
|
|
20241104,152100,22952614200,23400,23400,23400,23400,0
|
|
20241104,152000,22952614200,23400,23400,23400,23400,0
|
|
20241104,151900,22952614200,23400,23350,23500,23350,1069
|
|
20241104,151800,22927577900,23400,23400,23400,23350,229
|
|
20241104,151700,22922222150,23300,23400,23500,23300,3211
|
|
20241104,151600,22847305750,23500,23450,23500,23400,1470
|
|
20241104,151500,22812901350,23450,23400,23500,23400,659
|
|
20241104,151400,22797480450,23400,23400,23500,23400,961
|
|
20241104,151300,22774960550,23400,23450,23450,23400,1095
|
|
20241104,151200,22749320500,23450,23500,23500,23400,30
|
|
20241104,151100,22748617550,23550,23550,23550,23400,1677
|
|
20241104,151000,22709230300,23600,23500,23600,23450,1224
|
|
20241104,150900,22680434000,23550,23550,23600,23500,786
|
|
20241104,150800,22661939150,23600,23500,23600,23500,512
|
|
20241104,150700,22649886700,23550,23500,23550,23450,303
|
|
20241104,150600,22642766950,23600,23600,23600,23500,269
|
|
20241104,150500,22636426850,23600,23550,23600,23500,1577
|
|
20241104,150400,22599294700,23550,23450,23600,23450,1582
|
|
20241104,150300,22562128150,23500,23700,23700,23500,2204
|
|
20241104,150200,22510185550,23700,23750,23800,23700,960
|
|
20241104,150100,22487382200,23800,23750,23850,23700,1051
|
|
20241104,150000,22462390650,23850,23750,23850,23700,1930
|
|
20241104,145900,22416489650,23750,23700,23800,23650,1193
|
|
20241104,145800,22388197750,23700,23700,23800,23700,723
|
|
20241104,145700,22371030550,23700,23800,23800,23650,2500
|
|
20241104,145600,22311827950,23850,23650,23850,23550,2376
|
|
20241104,145500,22255246950,23650,23550,23650,23550,2617
|
|
20241104,145400,22193600250,23500,23800,23850,23500,7181
|
|
20241104,145300,22023994000,23800,23900,23900,23750,1256
|
|
20241104,145200,21994045600,23900,23900,23900,23850,315
|
|
20241104,145100,21986517600,23900,23850,23900,23750,1130
|
|
20241104,145000,21959608550,23850,23850,23950,23850,2167
|
|
20241104,144900,21907839600,23850,23900,23900,23750,1869
|
|
20241104,144800,21863281550,23850,23950,23950,23850,837
|
|
20241104,144700,21843284500,23950,23900,23950,23850,460
|
|
20241104,144600,21832287250,23900,23850,23900,23850,861
|
|
20241104,144500,21811724950,23850,23850,23900,23800,979
|
|
20241104,144400,21788384600,23900,23850,23900,23800,1613
|
|
20241104,144300,21749946350,23900,23800,23950,23800,1637
|
|
20241104,144200,21710845100,23850,23800,23850,23750,555
|
|
20241104,144100,21697636250,23750,23700,23800,23650,810
|
|
20241104,144000,21678430300,23650,23700,23700,23650,1316
|
|
20241104,143900,21647281350,23700,23700,23750,23650,504
|
|
20241104,143800,21635340600,23700,23700,23700,23600,687
|
|
20241104,143700,21619079700,23700,23650,23700,23600,959
|
|
20241104,143600,21596413050,23650,23700,23700,23500,1346
|
|
20241104,143500,21564601100,23700,23600,23700,23500,1949
|
|
20241104,143400,21518764800,23500,23550,23600,23500,1384
|
|
20241104,143300,21486170250,23550,23600,23700,23550,2430
|
|
20241104,143200,21428846750,23650,23850,23850,23650,2791
|
|
20241104,143100,21362599150,23850,23950,23950,23850,1402
|
|
20241104,143000,21329099900,23950,23950,23950,23850,987
|
|
20241104,142900,21305484650,23950,23900,23950,23850,503
|
|
20241104,142800,21293447150,23900,23900,23900,23800,681
|
|
20241104,142700,21277219850,23900,23900,23950,23850,819
|
|
20241104,142600,21257650400,23950,23850,23950,23800,877
|
|
20241104,142500,21236708400,23950,24000,24050,23750,1245
|
|
20241104,142400,21206893550,24000,24000,24000,23950,608
|
|
20241104,142300,21192301750,24000,23800,24100,23800,8014
|
|
20241104,142200,21000094300,23800,23800,23800,23750,345
|
|
20241104,142100,20991887500,23800,23750,23850,23750,671
|
|
20241104,142000,20975936750,23850,23800,23850,23700,1219
|
|
20241104,141900,20946961400,23800,23800,23800,23750,402
|
|
20241104,141800,20937398200,23800,23650,23800,23600,1151
|
|
20241104,141700,20910047800,23700,23800,23800,23700,1625
|
|
20241104,141600,20871467000,23800,23800,23800,23750,1084
|
|
20241104,141500,20845681400,23800,23750,23850,23650,845
|
|
20241104,141400,20825620350,23750,23750,23750,23600,849
|
|
20241104,141300,20805507400,23750,23650,23800,23600,1971
|
|
20241104,141200,20758905600,23700,23750,23800,23700,1652
|
|
20241104,141100,20719705800,23700,23900,23900,23600,4735
|
|
20241104,141000,20607447450,23850,23900,24000,23750,3486
|
|
20241104,140900,20524241550,23950,23950,23950,23900,467
|
|
20241104,140800,20513062150,23950,24000,24000,23900,669
|
|
20241104,140700,20497025050,24000,23900,24000,23850,2975
|
|
20241104,140600,20425725250,23900,23900,23950,23850,1573
|
|
20241104,140500,20388100400,23900,23950,24000,23850,1479
|
|
20241104,140400,20352727100,23950,23900,23950,23900,628
|
|
20241104,140300,20337695150,23950,23950,23950,23900,1409
|
|
20241104,140200,20303975600,23950,23800,23950,23750,1604
|
|
20241104,140100,20265656900,23750,23850,23850,23750,1611
|
|
20241104,140000,20227323750,23750,23900,23900,23700,5962
|
|
20241104,135900,20085541050,23850,24000,24050,23850,5587
|
|
20241104,135800,19951942150,23950,24100,24100,23900,7537
|
|
20241104,135700,19770909500,24050,24050,24050,24050,0
|
|
20241104,135600,19770909500,24050,23950,24050,23950,1428
|
|
20241104,135500,19736596250,24000,23850,24050,23850,7026
|
|
20241104,135400,19568378700,23900,23950,24000,23900,3599
|
|
20241104,135300,19482294700,24000,23950,24000,23800,5810
|
|
20241104,135200,19343393800,23950,23950,24000,23900,1408
|
|
20241104,135100,19309704350,23900,23800,23900,23800,1670
|
|
20241104,135000,19269817600,23800,23900,23950,23750,2560
|
|
20241104,134900,19208835350,23900,23900,24000,23900,6916
|
|
20241104,134800,19043194050,23900,23850,23950,23750,6171
|
|
20241104,134700,18895877050,23850,23750,23850,23750,2003
|
|
20241104,134600,18848180750,23800,23700,23800,23700,1217
|
|
20241104,134500,18819282200,23700,23700,23700,23700,713
|
|
20241104,134400,18802384100,23700,23650,23700,23600,901
|
|
20241104,134300,18781070750,23650,23750,23750,23600,1095
|
|
20241104,134200,18755185200,23650,23750,23750,23650,2842
|
|
20241104,134100,18687848550,23750,23750,23800,23700,2252
|
|
20241104,134000,18634387750,23750,23650,23750,23650,1558
|
|
20241104,133900,18597478650,23700,23650,23700,23600,1377
|
|
20241104,133800,18564923450,23600,23550,23650,23500,2208
|
|
20241104,133700,18512870350,23500,23650,23650,23450,3108
|
|
20241104,133600,18439670600,23650,23600,23700,23600,1001
|
|
20241104,133500,18415992500,23600,23700,23700,23600,2381
|
|
20241104,133400,18359665250,23700,23550,23700,23550,2624
|
|
20241104,133300,18297587100,23550,23500,23550,23450,1303
|
|
20241104,133200,18266975600,23550,23650,23650,23500,3145
|
|
20241104,133100,18192840050,23650,23650,23700,23550,5287
|
|
20241104,133000,18068108100,23650,23500,23700,23450,7002
|
|
20241104,132900,17903155900,23550,23450,23600,23450,6461
|
|
20241104,132800,17751159250,23500,23500,23550,23400,4118
|
|
20241104,132700,17654376800,23450,23400,23450,23350,688
|
|
20241104,132600,17638248700,23350,23400,23450,23350,1105
|
|
20241104,132500,17612379750,23450,23600,23650,23400,3013
|
|
20241104,132400,17541576800,23600,23450,23600,23400,8339
|
|
20241104,132300,17345192550,23450,23450,23500,23350,1842
|
|
20241104,132200,17302021300,23450,23400,23450,23300,3385
|
|
20241104,132100,17222683500,23400,23250,23450,23200,8042
|
|
20241104,132000,17034726350,23250,23250,23300,23200,1343
|
|
20241104,131900,17003466650,23200,23100,23250,23100,4328
|
|
20241104,131800,16903246450,23100,23100,23100,23050,756
|
|
20241104,131700,16885783800,23100,23100,23100,23100,176
|
|
20241104,131600,16881718200,23100,23100,23100,23100,106
|
|
20241104,131500,16879269600,23100,23100,23150,23050,1257
|
|
20241104,131400,16850258150,23100,23100,23150,23100,656
|
|
20241104,131300,16835101650,23150,23100,23150,23050,1584
|
|
20241104,131200,16798514750,23050,23100,23100,23000,556
|
|
20241104,131100,16785697550,23100,23100,23100,23050,948
|
|
20241104,131000,16763839450,23050,23000,23100,22950,4428
|
|
20241104,130900,16661918600,23000,23000,23050,23000,706
|
|
20241104,130800,16645678500,23000,23000,23050,22950,351
|
|
20241104,130700,16637605150,23050,23000,23050,22950,791
|
|
20241104,130600,16619407750,23050,23100,23150,23000,1660
|
|
20241104,130500,16581152200,23100,23100,23150,23050,330
|
|
20241104,130400,16573530200,23100,23100,23100,23050,237
|
|
20241104,130300,16568062500,23100,23100,23150,23000,225
|
|
20241104,130200,16562865550,23150,23050,23150,23000,2426
|
|
20241104,130100,16506851150,23050,23050,23100,23000,723
|
|
20241104,130000,16490190300,23050,23100,23100,23000,275
|
|
20241104,125900,16483845900,23150,23100,23150,23050,437
|
|
20241104,125800,16473751150,23100,23100,23100,23050,424
|
|
20241104,125700,16463967750,23100,23050,23100,23000,1152
|
|
20241104,125600,16437374400,23050,23050,23100,22950,1791
|
|
20241104,125500,16396038650,22900,23100,23100,22900,5057
|
|
20241104,125400,16279744650,22800,23050,23100,22800,2810
|
|
20241104,125300,16214970050,23050,22800,23050,22800,6921
|
|
20241104,125200,16055857900,22850,22900,22950,22800,1005
|
|
20241104,125100,16032879900,22900,22750,22900,22750,2670
|
|
20241104,125000,15971915650,22750,22800,22800,22700,193
|
|
20241104,124900,15967533200,22750,22750,22800,22750,397
|
|
20241104,124800,15958495100,22750,22600,22850,22600,2276
|
|
20241104,124700,15906732500,22600,22550,22750,22500,3413
|
|
20241104,124600,15829485500,22550,22600,22600,22550,128
|
|
20241104,124500,15826595350,22600,22550,22600,22500,940
|
|
20241104,124400,15805397750,22600,22600,22600,22500,242
|
|
20241104,124300,15799939200,22600,22500,22600,22500,394
|
|
20241104,124200,15791068800,22500,22500,22500,22500,303
|
|
20241104,124100,15784251300,22500,22600,22600,22500,305
|
|
20241104,124000,15777379300,22600,22500,22600,22500,593
|
|
20241104,123900,15764031250,22550,22450,22550,22400,485
|
|
20241104,123800,15753133050,22450,22650,22650,22400,3857
|
|
20241104,123700,15666489700,22650,22550,22650,22550,921
|
|
20241104,123600,15645711100,22550,22650,22650,22550,455
|
|
20241104,123500,15635445750,22750,22650,22750,22550,3922
|
|
20241104,123400,15546779100,22600,22650,22700,22600,525
|
|
20241104,123300,15534880050,22700,22700,22700,22700,113
|
|
20241104,123200,15532314950,22700,22700,22700,22700,385
|
|
20241104,123100,15523575450,22650,22700,22750,22650,546
|
|
20241104,123000,15511167350,22750,22750,22750,22750,216
|
|
20241104,122900,15506253350,22750,22700,22750,22700,177
|
|
20241104,122800,15502227700,22700,22750,22750,22700,245
|
|
20241104,122700,15496660400,22700,22700,22700,22700,737
|
|
20241104,122600,15479930500,22700,22700,22700,22650,308
|
|
20241104,122500,15472948250,22700,22700,22700,22650,138
|
|
20241104,122400,15469817550,22650,22700,22700,22650,285
|
|
20241104,122300,15463349950,22700,22750,22750,22700,207
|
|
20241104,122200,15458650500,22750,22700,22750,22700,317
|
|
20241104,122100,15451442950,22700,22700,22750,22650,362
|
|
20241104,122000,15443223650,22700,22700,22700,22700,102
|
|
20241104,121900,15440908250,22700,22650,22700,22650,143
|
|
20241104,121800,15437665500,22600,22700,22700,22600,421
|
|
20241104,121700,15428118600,22700,22650,22700,22600,550
|
|
20241104,121600,15415648700,22650,22700,22700,22650,143
|
|
20241104,121500,15412408250,22650,22700,22700,22600,283
|
|
20241104,121400,15405993650,22600,22600,22700,22600,291
|
|
20241104,121300,15399405350,22600,22650,22700,22600,318
|
|
20241104,121200,15392201750,22700,22600,22700,22600,492
|
|
20241104,121100,15381062750,22650,22700,22700,22650,144
|
|
20241104,121000,15377795550,22550,22750,22750,22500,4372
|
|
20241104,120900,15278907800,22700,22800,22800,22700,285
|
|
20241104,120800,15272420600,22800,22800,22850,22750,158
|
|
20241104,120700,15268823200,22850,22800,22850,22800,204
|
|
20241104,120600,15264166600,22800,22850,22850,22800,147
|
|
20241104,120500,15260807850,22850,22850,22900,22800,571
|
|
20241104,120400,15247757650,22900,22900,22900,22850,470
|
|
20241104,120300,15237003250,22850,22850,22850,22800,192
|
|
20241104,120200,15232616450,22850,22850,22900,22800,155
|
|
20241104,120100,15229074700,22800,22850,22850,22800,35
|
|
20241104,120000,15228275600,22850,22850,22850,22850,222
|
|
20241104,115900,15223202900,22850,22850,22850,22850,110
|
|
20241104,115800,15220689400,22850,22800,22850,22800,120
|
|
20241104,115700,15217947950,22850,22750,22850,22750,244
|
|
20241104,115600,15212387750,22850,22900,22900,22800,168
|
|
20241104,115500,15208545700,22800,22800,22900,22800,231
|
|
20241104,115400,15203272700,22750,22800,22800,22750,169
|
|
20241104,115300,15199427900,22750,22750,22750,22700,363
|
|
20241104,115200,15191170100,22750,22700,22800,22650,2130
|
|
20241104,115100,15142693500,22800,22850,22850,22750,248
|
|
20241104,115000,15137038200,22850,22700,22900,22650,435
|
|
20241104,114900,15127119450,22900,22650,22900,22650,2650
|
|
20241104,114800,15066703900,22700,22650,22700,22600,403
|
|
20241104,114700,15057584350,22650,22700,22700,22650,160
|
|
20241104,114600,15053953650,22700,22550,22700,22550,1647
|
|
20241104,114500,15016746500,22550,22500,22550,22450,285
|
|
20241104,114400,15010328750,22500,22650,22650,22450,4391
|
|
20241104,114300,14911464600,22550,22650,22650,22550,308
|
|
20241104,114200,14904499400,22700,22700,22800,22600,1114
|
|
20241104,114100,14879294250,22800,22800,22800,22650,534
|
|
20241104,114000,14867170150,22750,22750,22750,22700,293
|
|
20241104,113900,14860507850,22800,22800,22800,22800,2
|
|
20241104,113800,14860462250,22750,22800,22800,22650,431
|
|
20241104,113700,14850672250,22800,22750,22800,22700,75
|
|
20241104,113600,14848966450,22750,22650,22750,22650,339
|
|
20241104,113500,14841268700,22700,22650,22700,22650,521
|
|
20241104,113400,14829448550,22650,22650,22700,22650,312
|
|
20241104,113300,14822377150,22700,22750,22800,22650,2185
|
|
20241104,113200,14772784850,22800,22800,22800,22750,1013
|
|
20241104,113100,14749734450,22800,22800,22800,22750,115
|
|
20241104,113000,14747114700,22800,22800,22800,22800,739
|
|
20241104,112900,14730265500,22800,22800,22800,22750,486
|
|
20241104,112800,14719184750,22800,22750,22800,22750,1512
|
|
20241104,112700,14684777900,22800,22800,22800,22750,369
|
|
20241104,112600,14676370250,22850,22900,22900,22750,3809
|
|
20241104,112500,14589391050,22900,22850,23000,22850,318
|
|
20241104,112400,14582084600,22850,22950,23100,22850,3378
|
|
20241104,112300,14504600900,23100,23050,23150,22900,5231
|
|
20241104,112200,14383974000,23150,23050,23150,22950,661
|
|
20241104,112100,14368711000,23050,23100,23100,22950,2499
|
|
20241104,112000,14311128750,23050,23050,23100,22950,1758
|
|
20241104,111900,14270638800,23000,22850,23000,22850,2759
|
|
20241104,111800,14207287950,22850,22850,22850,22800,240
|
|
20241104,111700,14201805750,22750,22850,22850,22750,1088
|
|
20241104,111600,14177004350,22850,22900,22900,22850,524
|
|
20241104,111500,14165030500,22900,22950,22950,22850,1042
|
|
20241104,111400,14141162200,22950,22950,23000,22950,650
|
|
20241104,111300,14126238650,23050,23100,23100,22950,2041
|
|
20241104,111200,14079269100,23100,22950,23200,22950,2240
|
|
20241104,111100,14027510900,22850,22950,22950,22850,254
|
|
20241104,111000,14021696000,22850,22950,23000,22850,1483
|
|
20241104,110900,13987647650,22900,22850,22950,22800,3842
|
|
20241104,110800,13899890750,22950,22900,22950,22850,404
|
|
20241104,110700,13890636600,22900,22900,22900,22850,633
|
|
20241104,110600,13876153700,22900,23150,23150,22900,3387
|
|
20241104,110500,13798325650,23050,23050,23100,22950,5221
|
|
20241104,110400,13678092600,23050,22950,23100,22950,5278
|
|
20241104,110300,13556459000,22950,22950,23000,22900,1249
|
|
20241104,110200,13527798550,22850,22950,22950,22850,1348
|
|
20241104,110100,13496918150,22950,22900,22950,22850,1179
|
|
20241104,110000,13469937750,22950,22850,23000,22800,3352
|
|
20241104,105900,13393202050,22900,22800,22950,22800,7131
|
|
20241104,105800,13230166600,22800,22750,22800,22700,1285
|
|
20241104,105700,13200932450,22800,22750,22800,22700,433
|
|
20241104,105600,13191080800,22750,22750,22800,22700,610
|
|
20241104,105500,13177190500,22800,22750,22800,22650,369
|
|
20241104,105400,13168793950,22750,22750,22800,22600,688
|
|
20241104,105300,13153135050,22700,22800,22850,22700,2553
|
|
20241104,105200,13095048850,22800,22750,22850,22750,553
|
|
20241104,105100,13082437800,22800,22800,22800,22600,10335
|
|
20241104,105000,12848584850,22850,22850,22850,22800,725
|
|
20241104,104900,12832021800,22850,22800,22850,22800,1167
|
|
20241104,104800,12805366350,22800,22850,22850,22750,1832
|
|
20241104,104700,12763568750,22850,22700,22850,22700,1687
|
|
20241104,104600,12725125250,22700,22700,22800,22600,2221
|
|
20241104,104500,12674651150,22700,22650,22700,22650,828
|
|
20241104,104400,12655868850,22700,22650,22700,22650,1143
|
|
20241104,104300,12629956000,22600,22500,22600,22450,5071
|
|
20241104,104200,12515843900,22500,22500,22550,22450,3133
|
|
20241104,104100,12445359500,22550,22500,22550,22450,708
|
|
20241104,104000,12429421300,22500,22600,22600,22450,1742
|
|
20241104,103900,12390184050,22600,22600,22650,22600,799
|
|
20241104,103800,12372109000,22650,22650,22700,22550,3094
|
|
20241104,103700,12302141650,22550,22500,22600,22400,3090
|
|
20241104,103600,12232661300,22500,22550,22600,22450,1961
|
|
20241104,103500,12188519750,22600,22500,22600,22500,1069
|
|
20241104,103400,12164431800,22500,22800,22800,22500,4003
|
|
20241104,103300,12074049650,22800,22650,22850,22650,6660
|
|
20241104,103200,11922786350,22700,22650,22700,22500,1639
|
|
20241104,103100,11885649650,22450,22800,22850,22450,7748
|
|
20241104,103000,11710148650,23000,22800,23000,22700,12521
|
|
20241104,102900,11423861550,23000,22950,23000,22800,5833
|
|
20241104,102800,11289998600,23000,22850,23050,22850,4886
|
|
20241104,102700,11177923150,22850,22800,22850,22750,1288
|
|
20241104,102600,11148560450,22800,22800,22850,22750,1550
|
|
20241104,102500,11113210350,22750,22800,22850,22650,3897
|
|
20241104,102400,11024498400,22800,22600,22800,22600,1879
|
|
20241104,102300,10981877150,22550,22600,22700,22550,1794
|
|
20241104,102200,10941310900,22650,22650,22700,22500,4936
|
|
20241104,102100,10830006050,22700,22850,22900,22650,4532
|
|
20241104,102000,10726797450,22850,22900,22950,22700,9890
|
|
20241104,101900,10500972100,22900,22900,22950,22800,7502
|
|
20241104,101800,10329338150,22900,22800,22900,22650,2710
|
|
20241104,101700,10267638500,22800,22700,22800,22650,7622
|
|
20241104,101600,10094306250,22800,22850,22850,22700,1142
|
|
20241104,101500,10068290700,22800,22800,22800,22650,2901
|
|
20241104,101400,10002307150,22700,22700,22850,22700,4025
|
|
20241104,101300,9910562150,22800,22550,22950,22550,21854
|
|
20241104,101200,9412626250,22600,22850,23000,22500,18705
|
|
20241104,101100,8985361750,22750,22500,23000,22500,11946
|
|
20241104,101000,8713066200,22650,22600,22700,22550,4958
|
|
20241104,100900,8600781100,22600,22600,22600,22500,4512
|
|
20241104,100800,8499094550,22550,22450,22650,22350,17246
|
|
20241104,100700,8111012500,22400,22300,22450,22300,7832
|
|
20241104,100600,7935618200,22300,22350,22400,22150,10263
|
|
20241104,100500,7706757400,22350,22000,22350,21950,6631
|
|
20241104,100400,7559791300,22000,21900,22000,21850,2461
|
|
20241104,100300,7505775300,21900,21800,22000,21750,2356
|
|
20241104,100200,7454184800,21800,21800,21950,21600,2608
|
|
20241104,100100,7397515650,21800,21950,21950,21800,2735
|
|
20241104,100000,7337807050,21900,21950,21950,21800,1851
|
|
20241104,095900,7297328600,22000,21800,22050,21800,2957
|
|
20241104,095800,7232401300,21900,22050,22100,21750,7722
|
|
20241104,095700,7062893600,22150,22100,22150,22050,2211
|
|
20241104,095600,7014043300,22150,22150,22200,22050,4225
|
|
20241104,095500,6920612400,22150,22200,22250,22050,4103
|
|
20241104,095400,6829733750,22200,22050,22250,22000,4868
|
|
20241104,095300,6721850150,22050,21750,22200,21750,15451
|
|
20241104,095200,6380778450,21850,21950,22000,21850,3026
|
|
20241104,095100,6314441450,21900,21750,21950,21700,10186
|
|
20241104,095000,6091976700,21750,21600,21750,21400,5229
|
|
20241104,094900,5978913350,21650,21500,21700,21450,4495
|
|
20241104,094800,5881767950,21250,21550,21750,21250,3348
|
|
20241104,094700,5809471400,21650,21250,21800,21250,14471
|
|
20241104,094600,5498855850,21200,21100,21200,21100,1580
|
|
20241104,094500,5465421850,21100,21000,21200,21000,4425
|
|
20241104,094400,5372034000,21000,20950,21000,20950,6939
|
|
20241104,094300,5226586600,20950,20800,21100,20750,7614
|
|
20241104,094200,5067186400,20750,20750,20900,20700,12088
|
|
20241104,094100,4815552150,20700,20900,20900,20700,3540
|
|
20241104,094000,4742046000,20900,20750,20900,20750,5211
|
|
20241104,093900,4633213950,20700,20850,20850,20700,7095
|
|
20241104,093800,4485838600,20850,20900,20900,20800,5092
|
|
20241104,093700,4379652800,20900,21050,21050,20900,1651
|
|
20241104,093600,4345044150,21050,21200,21200,21050,656
|
|
20241104,093500,4331210600,21100,21100,21100,21050,4635
|
|
20241104,093400,4233543950,21050,21150,21250,21050,1631
|
|
20241104,093300,4199065550,21200,21200,21250,21150,542
|
|
20241104,093200,4187565150,21150,21150,21250,21150,1883
|
|
20241104,093100,4147670800,21100,21050,21150,21000,1550
|
|
20241104,093000,4115012050,21000,21000,21050,20900,6762
|
|
20241104,092900,3973469900,21050,21000,21050,20850,8819
|
|
20241104,092800,3788862150,20950,21100,21150,20950,15755
|
|
20241104,092700,3457741400,21100,21100,21150,21050,2136
|
|
20241104,092600,3412664100,21100,21300,21300,21050,2270
|
|
20241104,092500,3364759900,21150,21200,21250,21100,4365
|
|
20241104,092400,3272371300,21250,21200,21250,21150,1693
|
|
20241104,092300,3236436750,21200,21450,21450,21150,4222
|
|
20241104,092200,3146701750,21450,21550,21550,21400,1717
|
|
20241104,092100,3109844200,21550,21500,21550,21500,329
|
|
20241104,092000,3102765100,21500,21400,21500,21400,786
|
|
20241104,091900,3085936900,21450,21500,21500,21350,1179
|
|
20241104,091800,3060606150,21500,21450,21500,21400,453
|
|
20241104,091700,3050894050,21450,21400,21500,21300,2003
|
|
20241104,091600,3008039850,21450,21450,21500,21400,1941
|
|
20241104,091500,2966468900,21400,21350,21450,21300,2022
|
|
20241104,091400,2923248750,21300,21250,21300,21200,952
|
|
20241104,091300,2903000450,21150,21200,21350,21100,6946
|
|
20241104,091200,2755898550,21200,21450,21450,21150,6463
|
|
20241104,091100,2618765300,21450,21200,21500,21200,3872
|
|
20241104,091000,2536018550,21200,21250,21350,21100,17443
|
|
20241104,090900,2166247500,21250,21450,21500,21250,5234
|
|
20241104,090800,2054480850,21450,21600,21600,21450,1425
|
|
20241104,090700,2023809000,21600,21550,21750,21450,6154
|
|
20241104,090600,1890950500,21550,21300,21600,21200,14798
|
|
20241104,090500,1574952350,21300,21350,21550,21200,16637
|
|
20241104,090400,1220688750,21350,21750,21750,21300,17057
|
|
20241104,090300,855073050,21850,21850,22000,21700,5143
|
|
20241104,090200,742543150,21650,21800,22000,21400,15877
|
|
20241104,090100,397405200,21800,21850,21900,21550,10524
|
|
20241104,090000,168607000,21950,21900,22000,21750,7466
|