705 lines
38 KiB
CSV
705 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,204200,12000976750,21050,21050,21050,21050,8878
|
|
20241105,204100,12000976750,21050,21050,21050,21050,0
|
|
20241105,204000,12000976750,21050,21050,21050,21050,0
|
|
20241105,203900,12000976750,21050,21050,21050,21050,0
|
|
20241105,203800,12000976750,21050,21050,21050,21050,0
|
|
20241105,203700,12000976750,21050,21050,21050,21050,0
|
|
20241105,203600,12000976750,21050,21050,21050,21050,0
|
|
20241105,203500,12000976750,21050,21050,21050,21050,0
|
|
20241105,203400,12000976750,21050,21050,21050,21050,0
|
|
20241105,203300,12000976750,21050,21050,21050,21050,0
|
|
20241105,203200,12000976750,21050,21050,21050,21050,0
|
|
20241105,203100,12000976750,21050,21050,21050,21050,0
|
|
20241105,203000,12000976750,21050,21050,21050,21050,0
|
|
20241105,202900,12000976750,21050,21050,21050,21050,0
|
|
20241105,202800,12000976750,21050,21050,21050,21050,0
|
|
20241105,202700,12000976750,21050,21050,21050,21050,0
|
|
20241105,202600,12000976750,21050,21050,21050,21050,0
|
|
20241105,202500,12000976750,21050,21050,21050,21050,0
|
|
20241105,202400,12000976750,21050,21050,21050,21050,0
|
|
20241105,202300,12000976750,21050,21050,21050,21050,0
|
|
20241105,202200,12000976750,21050,21050,21050,21050,0
|
|
20241105,202100,12000976750,21050,21050,21050,21050,0
|
|
20241105,202000,12000976750,21050,21050,21050,21050,0
|
|
20241105,201900,12000976750,21050,21050,21050,21050,0
|
|
20241105,201800,12000976750,21050,21050,21050,21050,0
|
|
20241105,201700,12000976750,21050,21050,21050,21050,0
|
|
20241105,201600,12000976750,21050,21050,21050,21050,0
|
|
20241105,201500,12000976750,21050,21050,21050,21050,0
|
|
20241105,201400,12000976750,21050,21050,21050,21050,0
|
|
20241105,201300,12000976750,21050,21050,21050,21050,0
|
|
20241105,201200,12000976750,21050,21050,21050,21050,8878
|
|
20241105,201100,12000976750,21050,21050,21050,21050,0
|
|
20241105,201000,12000976750,21050,21050,21050,21050,0
|
|
20241105,200900,12000976750,21050,21050,21050,21050,0
|
|
20241105,200800,12000976750,21050,21050,21050,21050,0
|
|
20241105,200700,12000976750,21050,21050,21050,21050,0
|
|
20241105,200600,12000976750,21050,21050,21050,21050,0
|
|
20241105,200500,12000976750,21050,21050,21050,21050,0
|
|
20241105,200400,12000976750,21050,21050,21050,21050,0
|
|
20241105,200300,12000976750,21050,21050,21050,21050,0
|
|
20241105,200200,12000976750,21050,21050,21050,21050,0
|
|
20241105,200100,12000976750,21050,21050,21050,21050,0
|
|
20241105,200000,12000976750,21050,21050,21050,21050,0
|
|
20241105,195900,12000976750,21050,21050,21050,21050,0
|
|
20241105,195800,12000976750,21050,21050,21050,21050,0
|
|
20241105,195700,12000976750,21050,21050,21050,21050,0
|
|
20241105,195600,12000976750,21050,21050,21050,21050,0
|
|
20241105,195500,12000976750,21050,21050,21050,21050,0
|
|
20241105,195400,12000976750,21050,21050,21050,21050,0
|
|
20241105,195300,12000976750,21050,21050,21050,21050,0
|
|
20241105,195200,12000976750,21050,21050,21050,21050,0
|
|
20241105,195100,12000976750,21050,21050,21050,21050,0
|
|
20241105,195000,12000976750,21050,21050,21050,21050,0
|
|
20241105,194900,12000976750,21050,21050,21050,21050,0
|
|
20241105,194800,12000976750,21050,21050,21050,21050,0
|
|
20241105,194700,12000976750,21050,21050,21050,21050,0
|
|
20241105,194600,12000976750,21050,21050,21050,21050,0
|
|
20241105,194500,12000976750,21050,21050,21050,21050,0
|
|
20241105,194400,12000976750,21050,21050,21050,21050,0
|
|
20241105,194300,12000976750,21050,21050,21050,21050,0
|
|
20241105,194200,12000976750,21050,21050,21050,21050,8878
|
|
20241105,194100,12000976750,21050,21050,21050,21050,0
|
|
20241105,194000,12000976750,21050,21050,21050,21050,0
|
|
20241105,193900,12000976750,21050,21050,21050,21050,0
|
|
20241105,193800,12000976750,21050,21050,21050,21050,0
|
|
20241105,193700,12000976750,21050,21050,21050,21050,0
|
|
20241105,193600,12000976750,21050,21050,21050,21050,0
|
|
20241105,193500,12000976750,21050,21050,21050,21050,0
|
|
20241105,193400,12000976750,21050,21050,21050,21050,0
|
|
20241105,193300,12000976750,21050,21050,21050,21050,0
|
|
20241105,193200,12000976750,21050,21050,21050,21050,0
|
|
20241105,193100,12000976750,21050,21050,21050,21050,0
|
|
20241105,193000,12000976750,21050,21050,21050,21050,0
|
|
20241105,192900,12000976750,21050,21050,21050,21050,0
|
|
20241105,192800,12000976750,21050,21050,21050,21050,0
|
|
20241105,192700,12000976750,21050,21050,21050,21050,0
|
|
20241105,192600,12000976750,21050,21050,21050,21050,0
|
|
20241105,192500,12000976750,21050,21050,21050,21050,0
|
|
20241105,192400,12000976750,21050,21050,21050,21050,0
|
|
20241105,192300,12000976750,21050,21050,21050,21050,0
|
|
20241105,192200,12000976750,21050,21050,21050,21050,0
|
|
20241105,192100,12000976750,21050,21050,21050,21050,0
|
|
20241105,192000,12000976750,21050,21050,21050,21050,0
|
|
20241105,191900,12000976750,21050,21050,21050,21050,0
|
|
20241105,191800,12000976750,21050,21050,21050,21050,0
|
|
20241105,191700,12000976750,21050,21050,21050,21050,0
|
|
20241105,191600,12000976750,21050,21050,21050,21050,0
|
|
20241105,191500,12000976750,21050,21050,21050,21050,0
|
|
20241105,191400,12000976750,21050,21050,21050,21050,0
|
|
20241105,191300,12000976750,21050,21050,21050,21050,0
|
|
20241105,191200,12000976750,21050,21050,21050,21050,8878
|
|
20241105,191100,12000976750,21050,21050,21050,21050,0
|
|
20241105,191000,12000976750,21050,21050,21050,21050,0
|
|
20241105,190900,12000976750,21050,21050,21050,21050,0
|
|
20241105,190800,12000976750,21050,21050,21050,21050,0
|
|
20241105,190700,12000976750,21050,21050,21050,21050,0
|
|
20241105,190600,12000976750,21050,21050,21050,21050,0
|
|
20241105,190500,12000976750,21050,21050,21050,21050,0
|
|
20241105,190400,12000976750,21050,21050,21050,21050,0
|
|
20241105,190300,12000976750,21050,21050,21050,21050,0
|
|
20241105,190200,12000976750,21050,21050,21050,21050,0
|
|
20241105,190100,12000976750,21050,21050,21050,21050,0
|
|
20241105,190000,12000976750,21050,21050,21050,21050,0
|
|
20241105,185900,12000976750,21050,21050,21050,21050,0
|
|
20241105,185800,12000976750,21050,21050,21050,21050,0
|
|
20241105,185700,12000976750,21050,21050,21050,21050,0
|
|
20241105,185600,12000976750,21050,21050,21050,21050,0
|
|
20241105,185500,12000976750,21050,21050,21050,21050,0
|
|
20241105,185400,12000976750,21050,21050,21050,21050,0
|
|
20241105,185300,12000976750,21050,21050,21050,21050,0
|
|
20241105,185200,12000976750,21050,21050,21050,21050,0
|
|
20241105,185100,12000976750,21050,21050,21050,21050,0
|
|
20241105,185000,12000976750,21050,21050,21050,21050,0
|
|
20241105,184900,12000976750,21050,21050,21050,21050,0
|
|
20241105,184800,12000976750,21050,21050,21050,21050,0
|
|
20241105,184700,12000976750,21050,21050,21050,21050,0
|
|
20241105,184600,12000976750,21050,21050,21050,21050,0
|
|
20241105,184500,12000976750,21050,21050,21050,21050,0
|
|
20241105,184400,12000976750,21050,21050,21050,21050,0
|
|
20241105,184300,12000976750,21050,21050,21050,21050,0
|
|
20241105,184200,12000976750,21050,21050,21050,21050,8878
|
|
20241105,184100,12000976750,21050,21050,21050,21050,0
|
|
20241105,184000,12000976750,21050,21050,21050,21050,0
|
|
20241105,183900,12000976750,21050,21050,21050,21050,0
|
|
20241105,183800,12000976750,21050,21050,21050,21050,0
|
|
20241105,183700,12000976750,21050,21050,21050,21050,0
|
|
20241105,183600,12000976750,21050,21050,21050,21050,0
|
|
20241105,183500,12000976750,21050,21050,21050,21050,0
|
|
20241105,183400,12000976750,21050,21050,21050,21050,0
|
|
20241105,183300,12000976750,21050,21050,21050,21050,0
|
|
20241105,183200,12000976750,21050,21050,21050,21050,0
|
|
20241105,183100,12000976750,21050,21050,21050,21050,0
|
|
20241105,183000,12000976750,21050,21050,21050,21050,0
|
|
20241105,182900,12000976750,21050,21050,21050,21050,0
|
|
20241105,182800,12000976750,21050,21050,21050,21050,0
|
|
20241105,182700,12000976750,21050,21050,21050,21050,0
|
|
20241105,182600,12000976750,21050,21050,21050,21050,0
|
|
20241105,182500,12000976750,21050,21050,21050,21050,0
|
|
20241105,182400,12000976750,21050,21050,21050,21050,0
|
|
20241105,182300,12000976750,21050,21050,21050,21050,0
|
|
20241105,182200,12000976750,21050,21050,21050,21050,0
|
|
20241105,182100,12000976750,21050,21050,21050,21050,0
|
|
20241105,182000,12000976750,21050,21050,21050,21050,0
|
|
20241105,181900,12000976750,21050,21050,21050,21050,0
|
|
20241105,181800,12000976750,21050,21050,21050,21050,0
|
|
20241105,181700,12000976750,21050,21050,21050,21050,0
|
|
20241105,181600,12000976750,21050,21050,21050,21050,0
|
|
20241105,181500,12000976750,21050,21050,21050,21050,0
|
|
20241105,181400,12000976750,21050,21050,21050,21050,0
|
|
20241105,181300,12000976750,21050,21050,21050,21050,0
|
|
20241105,181200,12000976750,21050,21050,21050,21050,8878
|
|
20241105,181100,12000976750,21050,21050,21050,21050,0
|
|
20241105,181000,12000976750,21050,21050,21050,21050,0
|
|
20241105,180900,12000976750,21050,21050,21050,21050,0
|
|
20241105,180800,12000976750,21050,21050,21050,21050,0
|
|
20241105,180700,12000976750,21050,21050,21050,21050,0
|
|
20241105,180600,12000976750,21050,21050,21050,21050,0
|
|
20241105,180500,12000976750,21050,21050,21050,21050,0
|
|
20241105,180400,12000976750,21050,21050,21050,21050,0
|
|
20241105,180300,12000976750,21050,21050,21050,21050,0
|
|
20241105,180200,12000976750,21050,21050,21050,21050,0
|
|
20241105,180100,12000976750,21050,21050,21050,21050,0
|
|
20241105,180000,12000976750,21050,21050,21050,21050,0
|
|
20241105,175900,12000976750,21050,21050,21050,21050,0
|
|
20241105,175800,12000976750,21050,21050,21050,21050,0
|
|
20241105,175700,12000976750,21050,21050,21050,21050,0
|
|
20241105,175600,12000976750,21050,21050,21050,21050,0
|
|
20241105,175500,12000976750,21050,21050,21050,21050,0
|
|
20241105,175400,12000976750,21050,21050,21050,21050,0
|
|
20241105,175300,12000976750,21050,21050,21050,21050,0
|
|
20241105,175200,12000976750,21050,21050,21050,21050,0
|
|
20241105,175100,12000976750,21050,21050,21050,21050,0
|
|
20241105,175000,12000976750,21050,21050,21050,21050,0
|
|
20241105,174900,12000976750,21050,21050,21050,21050,0
|
|
20241105,174800,12000976750,21050,21050,21050,21050,0
|
|
20241105,174700,12000976750,21050,21050,21050,21050,0
|
|
20241105,174600,12000976750,21050,21050,21050,21050,0
|
|
20241105,174500,12000976750,21050,21050,21050,21050,0
|
|
20241105,174400,12000976750,21050,21050,21050,21050,0
|
|
20241105,174300,12000976750,21050,21050,21050,21050,0
|
|
20241105,174200,12000976750,21050,21050,21050,21050,8878
|
|
20241105,174100,12000976750,21050,21050,21050,21050,0
|
|
20241105,174000,12000976750,21050,21050,21050,21050,0
|
|
20241105,173900,12000976750,21050,21050,21050,21050,0
|
|
20241105,173800,12000976750,21050,21050,21050,21050,0
|
|
20241105,173700,12000976750,21050,21050,21050,21050,0
|
|
20241105,173600,12000976750,21050,21050,21050,21050,0
|
|
20241105,173500,12000976750,21050,21050,21050,21050,0
|
|
20241105,173400,12000976750,21050,21050,21050,21050,0
|
|
20241105,173300,12000976750,21050,21050,21050,21050,0
|
|
20241105,173200,12000976750,21050,21050,21050,21050,0
|
|
20241105,173100,12000976750,21050,21050,21050,21050,0
|
|
20241105,173000,12000976750,21050,21050,21050,21050,0
|
|
20241105,172900,12000976750,21050,21050,21050,21050,0
|
|
20241105,172800,12000976750,21050,21050,21050,21050,0
|
|
20241105,172700,12000976750,21050,21050,21050,21050,0
|
|
20241105,172600,12000976750,21050,21050,21050,21050,0
|
|
20241105,172500,12000976750,21050,21050,21050,21050,0
|
|
20241105,172400,12000976750,21050,21050,21050,21050,0
|
|
20241105,172300,12000976750,21050,21050,21050,21050,0
|
|
20241105,172200,12000976750,21050,21050,21050,21050,0
|
|
20241105,172100,12000976750,21050,21050,21050,21050,0
|
|
20241105,172000,12000976750,21050,21050,21050,21050,0
|
|
20241105,171900,12000976750,21050,21050,21050,21050,0
|
|
20241105,171800,12000976750,21050,21050,21050,21050,0
|
|
20241105,171700,12000976750,21050,21050,21050,21050,0
|
|
20241105,171600,12000976750,21050,21050,21050,21050,0
|
|
20241105,171500,12000976750,21050,21050,21050,21050,0
|
|
20241105,171400,12000976750,21050,21050,21050,21050,0
|
|
20241105,171300,12000976750,21050,21050,21050,21050,0
|
|
20241105,171200,12000976750,21050,21050,21050,21050,8878
|
|
20241105,171100,12000976750,21050,21050,21050,21050,0
|
|
20241105,171000,12000976750,21050,21050,21050,21050,0
|
|
20241105,170900,12000976750,21050,21050,21050,21050,0
|
|
20241105,170800,12000976750,21050,21050,21050,21050,0
|
|
20241105,170700,12000976750,21050,21050,21050,21050,0
|
|
20241105,170600,12000976750,21050,21050,21050,21050,0
|
|
20241105,170500,12000976750,21050,21050,21050,21050,0
|
|
20241105,170400,12000976750,21050,21050,21050,21050,0
|
|
20241105,170300,12000976750,21050,21050,21050,21050,0
|
|
20241105,170200,12000976750,21050,21050,21050,21050,0
|
|
20241105,170100,12000976750,21050,21050,21050,21050,0
|
|
20241105,170000,12000976750,21050,21050,21050,21050,0
|
|
20241105,165900,12000976750,21050,21050,21050,21050,0
|
|
20241105,165800,12000976750,21050,21050,21050,21050,0
|
|
20241105,165700,12000976750,21050,21050,21050,21050,0
|
|
20241105,165600,12000976750,21050,21050,21050,21050,0
|
|
20241105,165500,12000976750,21050,21050,21050,21050,0
|
|
20241105,165400,12000976750,21050,21050,21050,21050,0
|
|
20241105,165300,12000976750,21050,21050,21050,21050,0
|
|
20241105,165200,12000976750,21050,21050,21050,21050,0
|
|
20241105,165100,12000976750,21050,21050,21050,21050,0
|
|
20241105,165000,12000976750,21050,21050,21050,21050,0
|
|
20241105,164900,12000976750,21050,21050,21050,21050,0
|
|
20241105,164800,12000976750,21050,21050,21050,21050,0
|
|
20241105,164700,12000976750,21050,21050,21050,21050,0
|
|
20241105,164600,12000976750,21050,21050,21050,21050,0
|
|
20241105,164500,12000976750,21050,21050,21050,21050,0
|
|
20241105,164400,12000976750,21050,21050,21050,21050,0
|
|
20241105,164300,12000976750,21050,21050,21050,21050,0
|
|
20241105,164200,12000976750,21050,21050,21050,21050,8878
|
|
20241105,164100,12000976750,21050,21050,21050,21050,0
|
|
20241105,164000,12000976750,21050,21050,21050,21050,0
|
|
20241105,163900,12000976750,21050,21050,21050,21050,0
|
|
20241105,163800,12000976750,21050,21050,21050,21050,0
|
|
20241105,163700,12000976750,21050,21050,21050,21050,0
|
|
20241105,163600,12000976750,21050,21050,21050,21050,0
|
|
20241105,163500,12000976750,21050,21050,21050,21050,0
|
|
20241105,163400,12000976750,21050,21050,21050,21050,0
|
|
20241105,163300,12000976750,21050,21050,21050,21050,0
|
|
20241105,163200,12000976750,21050,21050,21050,21050,0
|
|
20241105,163100,12000976750,21050,21050,21050,21050,0
|
|
20241105,163000,12000976750,21050,21050,21050,21050,0
|
|
20241105,162900,12000976750,21050,21050,21050,21050,0
|
|
20241105,162800,12000976750,21050,21050,21050,21050,0
|
|
20241105,162700,12000976750,21050,21050,21050,21050,0
|
|
20241105,162600,12000976750,21050,21050,21050,21050,0
|
|
20241105,162500,12000976750,21050,21050,21050,21050,0
|
|
20241105,162400,12000976750,21050,21050,21050,21050,0
|
|
20241105,162300,12000976750,21050,21050,21050,21050,0
|
|
20241105,162200,12000976750,21050,21050,21050,21050,0
|
|
20241105,162100,12000976750,21050,21050,21050,21050,0
|
|
20241105,162000,12000976750,21050,21050,21050,21050,0
|
|
20241105,161900,12000976750,21050,21050,21050,21050,0
|
|
20241105,161800,12000976750,21050,21050,21050,21050,0
|
|
20241105,161700,12000976750,21050,21050,21050,21050,0
|
|
20241105,161600,12000976750,21050,21050,21050,21050,0
|
|
20241105,161500,12000976750,21050,21050,21050,21050,0
|
|
20241105,161400,12000976750,21050,21050,21050,21050,0
|
|
20241105,161300,12000976750,21050,21050,21050,21050,0
|
|
20241105,161200,12000976750,21050,21050,21050,21050,8878
|
|
20241105,161100,12000976750,21050,21050,21050,21050,0
|
|
20241105,161000,12000976750,21050,21050,21050,21050,0
|
|
20241105,160900,12000976750,21050,21050,21050,21050,0
|
|
20241105,160800,12000976750,21050,21050,21050,21050,0
|
|
20241105,160700,12000976750,21050,21050,21050,21050,0
|
|
20241105,160600,12000976750,21050,21050,21050,21050,0
|
|
20241105,160500,12000976750,21050,21050,21050,21050,0
|
|
20241105,160400,12000976750,21050,21050,21050,21050,0
|
|
20241105,160300,12000976750,21050,21050,21050,21050,0
|
|
20241105,160200,12000976750,21050,21050,21050,21050,0
|
|
20241105,160100,12000976750,21050,21050,21050,21050,0
|
|
20241105,160000,12000976750,21050,21050,21050,21050,0
|
|
20241105,155900,12000976750,21050,21050,21050,21050,0
|
|
20241105,155800,12000976750,21050,21050,21050,21050,0
|
|
20241105,155700,12000976750,21050,21050,21050,21050,0
|
|
20241105,155600,12000976750,21050,21050,21050,21050,0
|
|
20241105,155500,12000976750,21050,21050,21050,21050,0
|
|
20241105,155400,12000976750,21050,21050,21050,21050,0
|
|
20241105,155300,12000976750,21050,21050,21050,21050,0
|
|
20241105,155200,12000976750,21050,21050,21050,21050,0
|
|
20241105,155100,12000976750,21050,21050,21050,21050,0
|
|
20241105,155000,12000976750,21050,21050,21050,21050,0
|
|
20241105,154900,12000976750,21050,21050,21050,21050,0
|
|
20241105,154800,12000976750,21050,21050,21050,21050,0
|
|
20241105,154700,12000976750,21050,21050,21050,21050,0
|
|
20241105,154600,12000976750,21050,21050,21050,21050,0
|
|
20241105,154500,12000976750,21050,21050,21050,21050,0
|
|
20241105,154400,12000976750,21050,21050,21050,21050,0
|
|
20241105,154300,12000976750,21050,21050,21050,21050,0
|
|
20241105,154200,12000976750,21050,21050,21050,21050,8878
|
|
20241105,154100,12000976750,21050,21050,21050,21050,0
|
|
20241105,154000,12000976750,21050,21050,21050,21050,0
|
|
20241105,153900,12000976750,21050,21050,21050,21050,0
|
|
20241105,153800,12000976750,21050,21050,21050,21050,0
|
|
20241105,153700,12000976750,21050,21050,21050,21050,0
|
|
20241105,153600,12000976750,21050,21050,21050,21050,0
|
|
20241105,153500,12000976750,21050,21050,21050,21050,0
|
|
20241105,153400,12000976750,21050,21050,21050,21050,0
|
|
20241105,153300,12000976750,21050,21050,21050,21050,0
|
|
20241105,153200,12000976750,21050,21050,21050,21050,0
|
|
20241105,153100,12000976750,21050,21050,21050,21050,0
|
|
20241105,153000,12000976750,21050,21050,21050,21050,8878
|
|
20241105,152900,11814094850,21200,21200,21200,21200,0
|
|
20241105,152800,11814094850,21200,21200,21200,21200,0
|
|
20241105,152700,11814094850,21200,21200,21200,21200,0
|
|
20241105,152600,11814094850,21200,21200,21200,21200,0
|
|
20241105,152500,11814094850,21200,21200,21200,21200,0
|
|
20241105,152400,11814094850,21200,21200,21200,21200,0
|
|
20241105,152300,11814094850,21200,21200,21200,21200,0
|
|
20241105,152200,11814094850,21200,21200,21200,21200,0
|
|
20241105,152100,11814094850,21200,21200,21200,21200,0
|
|
20241105,152000,11814094850,21200,21200,21200,21200,0
|
|
20241105,151900,11814094850,21200,21150,21200,21100,4309
|
|
20241105,151800,11722925700,21150,21050,21150,20950,2976
|
|
20241105,151700,11660388150,21150,21050,21200,20950,5832
|
|
20241105,151600,11537676600,21050,21050,21150,20900,15368
|
|
20241105,151500,11215104650,21050,21000,21300,20950,25687
|
|
20241105,151400,10674933650,21200,21200,21200,21200,0
|
|
20241105,151300,10674933650,21200,21200,21200,21200,0
|
|
20241105,151200,10674933650,21200,21250,21350,21200,7234
|
|
20241105,151100,10521469800,21350,21350,21350,21300,667
|
|
20241105,151000,10507255450,21300,21450,21450,21300,2773
|
|
20241105,150900,10448058300,21500,21450,21500,21450,105
|
|
20241105,150800,10445801100,21350,21400,21450,21350,2357
|
|
20241105,150700,10395256650,21400,21400,21400,21300,630
|
|
20241105,150600,10381826100,21400,21450,21450,21350,209
|
|
20241105,150500,10377347050,21450,21400,21450,21400,123
|
|
20241105,150400,10374714800,21400,21400,21400,21300,2368
|
|
20241105,150300,10324155200,21400,21400,21400,21350,63
|
|
20241105,150200,10322807050,21400,21300,21400,21300,90
|
|
20241105,150100,10320883950,21350,21300,21350,21300,266
|
|
20241105,150000,10315207000,21300,21200,21350,21200,361
|
|
20241105,145900,10307504400,21200,21450,21450,21200,5901
|
|
20241105,145800,10181815100,21450,21450,21450,21400,63
|
|
20241105,145700,10180464500,21400,21450,21450,21400,357
|
|
20241105,145600,10172816600,21500,21500,21500,21450,555
|
|
20241105,145500,10160909500,21500,21500,21500,21450,226
|
|
20241105,145400,10156055500,21500,21500,21500,21450,188
|
|
20241105,145300,10152016000,21450,21500,21500,21450,1652
|
|
20241105,145200,10116509900,21500,21500,21500,21450,301
|
|
20241105,145100,10110047350,21500,21600,21600,21500,3851
|
|
20241105,145000,10027234350,21600,21550,21600,21500,660
|
|
20241105,144900,10013011950,21600,21550,21600,21500,407
|
|
20241105,144800,10004233950,21500,21550,21550,21500,547
|
|
20241105,144700,9992452800,21550,21500,21550,21500,676
|
|
20241105,144600,9977917800,21500,21550,21550,21500,141
|
|
20241105,144500,9974884700,21550,21600,21600,21550,287
|
|
20241105,144400,9968698500,21600,21500,21600,21500,1509
|
|
20241105,144300,9936176850,21500,21500,21500,21450,1344
|
|
20241105,144200,9907287250,21450,21450,21500,21450,273
|
|
20241105,144100,9901428550,21550,21450,21550,21450,143
|
|
20241105,144000,9898356150,21450,21500,21500,21450,288
|
|
20241105,143900,9892164250,21450,21500,21550,21450,2063
|
|
20241105,143800,9847893550,21450,21550,21550,21450,171
|
|
20241105,143700,9844222700,21550,21450,21550,21400,543
|
|
20241105,143600,9832575650,21450,21450,21450,21450,53
|
|
20241105,143500,9831438800,21450,21400,21450,21400,279
|
|
20241105,143400,9825461850,21400,21400,21550,21400,462
|
|
20241105,143300,9815559200,21400,21400,21450,21350,795
|
|
20241105,143200,9798545450,21450,21500,21500,21450,1345
|
|
20241105,143100,9769655700,21500,21500,21550,21500,394
|
|
20241105,143000,9761171500,21550,21500,21550,21500,442
|
|
20241105,142900,9751656500,21500,21400,21500,21400,1883
|
|
20241105,142800,9711344400,21400,21400,21400,21350,464
|
|
20241105,142700,9701423400,21400,21350,21400,21300,726
|
|
20241105,142600,9685930650,21350,21450,21450,21300,2666
|
|
20241105,142500,9628926850,21450,21450,21500,21400,3472
|
|
20241105,142400,9554602850,21400,21350,21450,21250,5147
|
|
20241105,142300,9444926800,21200,21500,21550,21200,6573
|
|
20241105,142200,9304985400,21500,21500,21550,21450,248
|
|
20241105,142100,9299653050,21500,21600,21600,21450,536
|
|
20241105,142000,9288127200,21600,21550,21650,21550,179
|
|
20241105,141900,9284256750,21550,21750,21750,21250,12138
|
|
20241105,141800,9023538900,21700,21750,21750,21700,214
|
|
20241105,141700,9018893700,21700,21700,21700,21700,152
|
|
20241105,141600,9015595300,21700,21700,21750,21650,1379
|
|
20241105,141500,8985712000,21700,21800,21850,21700,1274
|
|
20241105,141400,8957962950,21850,21950,21950,21850,1630
|
|
20241105,141300,8922330150,21900,21850,21900,21850,311
|
|
20241105,141200,8915528400,21800,21850,21850,21800,402
|
|
20241105,141100,8906759550,21850,21850,21900,21850,447
|
|
20241105,141000,8896972600,21900,21850,21900,21800,360
|
|
20241105,140900,8889111700,21850,21900,21900,21850,262
|
|
20241105,140800,8883380000,21900,21850,21900,21850,235
|
|
20241105,140700,8878240600,21850,21850,21850,21850,21
|
|
20241105,140600,8877781750,21900,21900,21900,21850,1621
|
|
20241105,140500,8842282000,21850,21850,21950,21850,105
|
|
20241105,140400,8839985350,21850,21850,21900,21850,148
|
|
20241105,140300,8836749950,21800,21800,21850,21750,538
|
|
20241105,140200,8825035900,21750,21800,21800,21750,87
|
|
20241105,140100,8823142200,21800,21850,21900,21750,620
|
|
20241105,140000,8809621350,21900,21900,21900,21850,202
|
|
20241105,135900,8805206850,21900,21850,21900,21800,146
|
|
20241105,135800,8802012100,21850,22050,22050,21850,933
|
|
20241105,135700,8781582650,22100,21850,22100,21850,900
|
|
20241105,135600,8761775800,21850,21800,21850,21750,1991
|
|
20241105,135500,8718413350,21800,21750,21800,21750,744
|
|
20241105,135400,8702214100,21750,21750,21850,21700,353
|
|
20241105,135300,8694531250,21750,21750,21850,21700,3614
|
|
20241105,135200,8615868500,21750,21750,21800,21700,3165
|
|
20241105,135100,8547084300,21700,21550,21700,21500,3149
|
|
20241105,135000,8479043800,21650,21500,21650,21450,1248
|
|
20241105,134900,8452221600,21500,21400,21600,21350,7102
|
|
20241105,134800,8299855300,21350,21550,21600,21350,5730
|
|
20241105,134700,8176823750,21500,21400,21600,21400,3687
|
|
20241105,134600,8097580950,21450,21600,21700,21250,10685
|
|
20241105,134500,7868113950,21600,21700,21750,21600,4557
|
|
20241105,134400,7769361700,21700,21750,21800,21700,377
|
|
20241105,134300,7761175950,21750,21700,21750,21700,557
|
|
20241105,134200,7749080050,21750,21800,21800,21650,1224
|
|
20241105,134100,7722496550,21800,21900,21900,21800,482
|
|
20241105,134000,7711972050,21850,21900,21950,21850,156
|
|
20241105,133900,7708559050,21850,21850,21950,21800,1418
|
|
20241105,133800,7677559450,21850,21800,21850,21800,295
|
|
20241105,133700,7671127150,21850,21850,21850,21800,1317
|
|
20241105,133600,7642384350,21850,21800,21850,21750,689
|
|
20241105,133500,7627372200,21800,21750,21850,21750,1322
|
|
20241105,133400,7598585750,21800,21800,21850,21600,3530
|
|
20241105,133300,7522010750,21700,21750,21800,21550,7626
|
|
20241105,133200,7356828100,21800,21850,21900,21800,2259
|
|
20241105,133100,7307521150,21950,21950,21950,21850,2065
|
|
20241105,133000,7262275050,22000,22000,22000,21950,41
|
|
20241105,132900,7261374050,21950,22000,22000,21950,306
|
|
20241105,132800,7254653000,22000,22000,22000,21950,292
|
|
20241105,132700,7248241500,22000,22000,22050,21950,304
|
|
20241105,132600,7241554100,22050,22000,22050,21950,3501
|
|
20241105,132500,7164528050,22000,21950,22000,21900,1956
|
|
20241105,132400,7121510650,22000,21950,22000,21900,881
|
|
20241105,132300,7102176300,21950,21900,21950,21900,286
|
|
20241105,132200,7095911000,21900,21850,21900,21850,2529
|
|
20241105,132100,7040649300,21850,21900,21950,21850,1342
|
|
20241105,132000,7011250200,21900,22050,22050,21900,2150
|
|
20241105,131900,6964049850,22050,22050,22050,22000,297
|
|
20241105,131800,6957512850,22050,22000,22100,22000,3154
|
|
20241105,131700,6888070800,22050,22100,22150,21950,2054
|
|
20241105,131600,6842840500,22050,22050,22050,22000,631
|
|
20241105,131500,6828951950,22050,22150,22150,22000,1947
|
|
20241105,131400,6786089850,22100,22050,22150,22000,3333
|
|
20241105,131300,6712717500,22050,22100,22100,21950,2259
|
|
20241105,131200,6663029700,22000,21950,22000,21900,1488
|
|
20241105,131100,6630327850,21950,21950,22050,21850,4944
|
|
20241105,131000,6521921550,21950,22000,22100,21950,5807
|
|
20241105,130900,6394120900,22000,22000,22000,21950,1832
|
|
20241105,130800,6353881900,21900,21950,22050,21900,9493
|
|
20241105,130700,6145665450,22000,21900,22000,21850,3046
|
|
20241105,130600,6078956050,21950,22100,22100,21900,5841
|
|
20241105,130500,5950562050,22100,22250,22250,21900,9118
|
|
20241105,130400,5749668150,22150,22200,22250,22150,5378
|
|
20241105,130300,5630471100,22200,22300,22300,22150,3372
|
|
20241105,130200,5555754700,22300,22350,22400,22200,4278
|
|
20241105,130100,5460487050,22400,22400,22400,22300,3020
|
|
20241105,130000,5393086350,22400,22450,22500,22400,94
|
|
20241105,125900,5390976150,22500,22400,22500,22400,408
|
|
20241105,125800,5381824750,22400,22450,22450,22350,361
|
|
20241105,125700,5373742150,22450,22450,22450,22400,173
|
|
20241105,125600,5369864700,22400,22400,22450,22400,284
|
|
20241105,125500,5363499800,22400,22450,22450,22400,212
|
|
20241105,125400,5358749500,22450,22400,22450,22400,140
|
|
20241105,125300,5355607700,22400,22400,22450,22400,261
|
|
20241105,125200,5349760200,22350,22450,22500,22300,3374
|
|
20241105,125100,5274371350,22450,22450,22500,22450,103
|
|
20241105,125000,5272058900,22450,22450,22450,22450,96
|
|
20241105,124900,5269903700,22450,22500,22500,22400,4204
|
|
20241105,124800,5175694800,22500,22550,22550,22500,42
|
|
20241105,124700,5174749600,22550,22550,22600,22550,208
|
|
20241105,124600,5170058600,22500,22650,22700,22500,7541
|
|
20241105,124500,4999887700,22650,22700,22700,22650,463
|
|
20241105,124400,4989394600,22650,22700,22700,22650,249
|
|
20241105,124300,4983746350,22650,22650,22650,22650,140
|
|
20241105,124200,4980575350,22650,22650,22700,22650,549
|
|
20241105,124100,4968136350,22700,22650,22700,22650,2
|
|
20241105,124000,4968091000,22700,22650,22700,22650,213
|
|
20241105,123900,4963265900,22650,22600,22700,22600,650
|
|
20241105,123800,4948541050,22600,22600,22600,22600,136
|
|
20241105,123700,4945467450,22600,22600,22600,22600,167
|
|
20241105,123600,4941693250,22650,22650,22650,22650,57
|
|
20241105,123500,4940402200,22700,22700,22700,22650,693
|
|
20241105,123400,4924697750,22750,22700,22750,22650,162
|
|
20241105,123300,4921022650,22650,22700,22700,22650,205
|
|
20241105,123200,4916377850,22700,22650,22700,22650,1070
|
|
20241105,123100,4892140100,22600,22600,22600,22600,351
|
|
20241105,123000,4884207500,22550,22600,22600,22550,281
|
|
20241105,122900,4877863350,22550,22500,22550,22500,29
|
|
20241105,122800,4877209550,22550,22450,22550,22450,730
|
|
20241105,122700,4860759500,22500,22450,22550,22350,5434
|
|
20241105,122600,4738792550,22400,22500,22500,22350,3573
|
|
20241105,122500,4658900050,22400,22500,22500,22400,4835
|
|
20241105,122400,4550440800,22500,22400,22550,22400,260
|
|
20241105,122300,4544608400,22400,22600,22600,22400,11185
|
|
20241105,122200,4293282300,22650,22600,22650,22600,949
|
|
20241105,122100,4271833250,22600,22600,22600,22600,236
|
|
20241105,122000,4266499650,22600,22650,22650,22550,944
|
|
20241105,121900,4245163500,22600,22650,22650,22600,432
|
|
20241105,121800,4235399700,22600,22700,22700,22600,115
|
|
20241105,121700,4232800200,22650,22600,22650,22600,283
|
|
20241105,121600,4226401100,22600,22600,22700,22600,974
|
|
20241105,121500,4204388600,22700,22650,22700,22650,61
|
|
20241105,121400,4203006300,22650,22650,22650,22600,750
|
|
20241105,121300,4186048800,22650,22650,22650,22600,320
|
|
20241105,121200,4178811350,22650,22650,22650,22650,61
|
|
20241105,121100,4177429700,22600,22650,22650,22600,187
|
|
20241105,121000,4173200650,22650,22650,22700,22600,250
|
|
20241105,120900,4167537750,22650,22700,22700,22600,1938
|
|
20241105,120800,4123637200,22700,22650,22700,22650,140
|
|
20241105,120700,4120465600,22700,22700,22700,22700,45
|
|
20241105,120600,4119444100,22650,22700,22700,22650,156
|
|
20241105,120500,4115904650,22750,22800,22800,22750,4738
|
|
20241105,120400,4008111400,22800,22700,22800,22700,374
|
|
20241105,120300,3999602300,22700,22700,22700,22700,128
|
|
20241105,120200,3996696700,22750,22750,22750,22750,131
|
|
20241105,120100,3993716450,22750,22700,22750,22700,346
|
|
20241105,120000,3985853800,22700,22650,22700,22650,248
|
|
20241105,115900,3980234350,22650,22650,22650,22650,130
|
|
20241105,115800,3977289850,22650,22600,22650,22600,221
|
|
20241105,115700,3972291900,22600,22600,22650,22600,77
|
|
20241105,115600,3970548200,22600,22650,22650,22600,169
|
|
20241105,115500,3966725450,22650,22600,22650,22600,55
|
|
20241105,115400,3965480200,22600,22650,22650,22600,195
|
|
20241105,115300,3961072600,22600,22600,22600,22600,128
|
|
20241105,115200,3958179800,22650,22600,22650,22600,125
|
|
20241105,115100,3955352200,22550,22650,22650,22550,1287
|
|
20241105,115000,3926258700,22650,22600,22650,22600,60
|
|
20241105,114900,3924899750,22600,22600,22600,22600,479
|
|
20241105,114800,3914074350,22650,22700,22750,22650,2419
|
|
20241105,114700,3859211450,22750,22750,22750,22700,131
|
|
20241105,114600,3856234700,22700,22800,22800,22700,585
|
|
20241105,114500,3842933050,22800,22800,22800,22800,100
|
|
20241105,114400,3840653050,22750,22850,22900,22750,1882
|
|
20241105,114300,3797678450,22850,22800,22850,22800,211
|
|
20241105,114200,3792866650,22800,22750,22800,22750,383
|
|
20241105,114100,3784152300,22750,22750,22750,22750,181
|
|
20241105,114000,3780034550,22800,22800,22800,22800,54
|
|
20241105,113900,3778803350,22800,22750,22800,22750,63
|
|
20241105,113800,3777369500,22800,22850,22850,22800,122
|
|
20241105,113700,3774586900,22850,22900,22900,22750,642
|
|
20241105,113600,3759947600,22900,22800,22900,22750,259
|
|
20241105,113500,3754042950,22800,22800,22800,22800,61
|
|
20241105,113400,3752652150,22800,22800,22800,22800,52
|
|
20241105,113300,3751466550,22900,22800,22900,22750,1102
|
|
20241105,113200,3726263800,22800,22800,22850,22750,503
|
|
20241105,113100,3714794750,22800,22800,22850,22800,190
|
|
20241105,113000,3710462650,22850,22850,22850,22850,50
|
|
20241105,112900,3709320150,22850,22850,22900,22850,104
|
|
20241105,112800,3706943050,22850,22900,22900,22850,149
|
|
20241105,112700,3703536050,22850,22850,22900,22850,331
|
|
20241105,112600,3695972500,22900,22850,22900,22850,139
|
|
20241105,112500,3692795800,22900,22900,22900,22900,66
|
|
20241105,112400,3691284400,22850,22850,22850,22800,145
|
|
20241105,112300,3687971200,22900,22900,22900,22850,48
|
|
20241105,112200,3686872050,22900,22900,22900,22850,549
|
|
20241105,112100,3674326500,22850,22850,22900,22850,137
|
|
20241105,112000,3671196000,22850,22800,22850,22750,242
|
|
20241105,111900,3665684900,22800,22800,22800,22800,139
|
|
20241105,111800,3662515700,22850,22850,22850,22800,169
|
|
20241105,111700,3658655700,22850,22750,22850,22750,403
|
|
20241105,111600,3649465300,22750,22800,22850,22750,720
|
|
20241105,111500,3633081300,22850,22800,22850,22750,270
|
|
20241105,111400,3626930100,22850,22950,22950,22800,2167
|
|
20241105,111300,3577363250,22950,22900,22950,22900,208
|
|
20241105,111200,3572594850,22900,22900,22900,22900,599
|
|
20241105,111100,3558877750,22850,22900,22900,22850,87
|
|
20241105,111000,3556885650,22900,22900,22900,22850,209
|
|
20241105,110900,3552105000,22900,22800,22900,22800,606
|
|
20241105,110800,3538255050,22850,22850,22850,22800,152
|
|
20241105,110700,3534786850,22850,22850,22850,22850,90
|
|
20241105,110600,3532730350,22850,22850,22850,22850,117
|
|
20241105,110500,3530056900,22850,22800,22850,22750,192
|
|
20241105,110400,3525684500,22850,22800,22850,22800,512
|
|
20241105,110300,3513993700,22800,22800,22800,22750,138
|
|
20241105,110200,3510848800,22800,22800,22800,22750,415
|
|
20241105,110100,3501394400,22800,22800,22800,22750,147
|
|
20241105,110000,3498048150,22800,22800,22850,22800,152
|
|
20241105,105900,3494581450,22800,22800,22800,22750,358
|
|
20241105,105800,3486420150,22800,22850,22850,22800,119
|
|
20241105,105700,3483702800,22850,22850,22900,22800,187
|
|
20241105,105600,3479430950,22850,22800,22850,22800,65
|
|
20241105,105500,3477946950,22800,22750,22850,22700,690
|
|
20241105,105400,3462214400,22750,22800,22800,22750,277
|
|
20241105,105300,3455900350,22750,22750,22750,22750,362
|
|
20241105,105200,3447664850,22750,22750,22750,22700,210
|
|
20241105,105100,3442893850,22800,22800,22800,22750,184
|
|
20241105,105000,3438705450,22750,22750,22750,22700,483
|
|
20241105,104900,3427729250,22750,22700,22750,22700,49
|
|
20241105,104800,3426615050,22700,22700,22700,22700,347
|
|
20241105,104700,3418738150,22700,22800,22800,22650,1544
|
|
20241105,104600,3383683900,22800,22800,22800,22800,5
|
|
20241105,104500,3383569900,22800,22800,22800,22750,2266
|
|
20241105,104400,3331918200,22800,22750,22800,22750,167
|
|
20241105,104300,3328112450,22750,22800,22800,22750,34
|
|
20241105,104200,3327338300,22800,22800,22850,22800,662
|
|
20241105,104100,3312229550,22800,22900,22950,22800,435
|
|
20241105,104000,3302265650,22900,22900,22950,22900,257
|
|
20241105,103900,3296375500,23000,22900,23000,22900,176
|
|
20241105,103800,3292344000,22900,22800,22950,22800,2983
|
|
20241105,103700,3224155950,22850,22750,22850,22750,283
|
|
20241105,103600,3217709850,22800,22700,22800,22700,1075
|
|
20241105,103500,3193268200,22700,22650,22700,22650,224
|
|
20241105,103400,3188192550,22700,22650,22700,22600,908
|
|
20241105,103300,3167661500,22650,22600,22700,22600,236
|
|
20241105,103200,3162318950,22600,22700,22700,22600,264
|
|
20241105,103100,3156341500,22700,22700,22700,22650,613
|
|
20241105,103000,3142447800,22700,22700,22700,22650,1333
|
|
20241105,102900,3112230150,22750,22650,22750,22600,477
|
|
20241105,102800,3101430800,22650,22650,22700,22600,275
|
|
20241105,102700,3095206150,22650,22600,22650,22550,202
|
|
20241105,102600,3090635200,22600,22700,22700,22550,247
|
|
20241105,102500,3085045800,22700,22800,22800,22550,634
|
|
20241105,102400,3070692100,22800,22800,22800,22700,270
|
|
20241105,102300,3064558800,22800,22800,22850,22750,498
|
|
20241105,102200,3053212900,22800,22700,22800,22700,283
|
|
20241105,102100,3046780650,22700,22550,22700,22550,429
|
|
20241105,102000,3037072000,22550,22700,22700,22550,896
|
|
20241105,101900,3016825150,22650,22650,22700,22600,852
|
|
20241105,101800,2997523300,22650,22750,22800,22500,5615
|
|
20241105,101700,2870515750,22700,22700,22750,22700,1491
|
|
20241105,101600,2836667200,22700,22750,22750,22700,295
|
|
20241105,101500,2829967800,22750,22800,22800,22750,874
|
|
20241105,101400,2810077600,22800,22850,22850,22750,159
|
|
20241105,101300,2806452550,22850,22850,22850,22800,821
|
|
20241105,101200,2787699500,22800,22900,22900,22800,673
|
|
20241105,101100,2772351950,22900,22900,22900,22850,126
|
|
20241105,101000,2769466600,22900,22850,22900,22850,160
|
|
20241105,100900,2765808550,22850,22900,22900,22850,107
|
|
20241105,100800,2763358800,22850,22900,22900,22800,415
|
|
20241105,100700,2753887050,22900,22900,22900,22850,345
|
|
20241105,100600,2745994100,22900,22900,22950,22800,288
|
|
20241105,100500,2739396850,22900,22900,22950,22850,151
|
|
20241105,100400,2735937900,22900,22900,22900,22750,434
|
|
20241105,100300,2726013150,22900,22800,22900,22800,2852
|
|
20241105,100200,2660915100,22800,22850,22850,22750,310
|
|
20241105,100100,2653850500,22800,22800,22850,22650,2209
|
|
20241105,100000,2603620250,22800,22950,22950,22750,5009
|
|
20241105,095900,2489579450,22950,22900,22950,22800,337
|
|
20241105,095800,2481854800,22950,22950,23000,22800,6112
|
|
20241105,095700,2342317900,23000,23100,23100,22950,549
|
|
20241105,095600,2329685650,23100,23150,23150,23050,727
|
|
20241105,095500,2312914350,23100,23100,23150,23000,894
|
|
20241105,095400,2292297300,23050,23150,23200,23050,336
|
|
20241105,095300,2284530500,23150,23200,23200,23100,424
|
|
20241105,095200,2274708350,23200,23200,23200,23050,243
|
|
20241105,095100,2269079750,23100,23050,23200,23050,377
|
|
20241105,095000,2260380000,23000,23100,23100,22950,398
|
|
20241105,094900,2251208750,23150,23150,23200,23000,1281
|
|
20241105,094800,2221683650,23200,23200,23200,23050,534
|
|
20241105,094700,2209343750,23100,23250,23250,23100,542
|
|
20241105,094600,2196792550,23250,23200,23250,23100,628
|
|
20241105,094500,2182271400,23200,23250,23250,23100,171
|
|
20241105,094400,2178307050,23250,23250,23300,23100,817
|
|
20241105,094300,2159398150,23250,23250,23250,23200,104
|
|
20241105,094200,2156980400,23250,23100,23250,22900,762
|
|
20241105,094100,2139390350,23100,22950,23100,22900,362
|
|
20241105,094000,2131066700,22950,22850,23100,22850,456
|
|
20241105,093900,2120612250,22850,22950,23100,22850,4011
|
|
20241105,093800,2028707250,23000,23050,23100,23000,1072
|
|
20241105,093700,2004033850,23050,23100,23150,23050,551
|
|
20241105,093600,1991309950,23100,23250,23300,23100,1302
|
|
20241105,093500,1961086750,23250,23200,23300,23200,378
|
|
20241105,093400,1952308000,23250,23350,23400,23150,388
|
|
20241105,093300,1943295850,23200,23400,23400,23200,1414
|
|
20241105,093200,1910366850,23400,23400,23550,23300,4998
|
|
20241105,093100,1793496650,23400,23300,23450,23300,3987
|
|
20241105,093000,1700325700,23300,23050,23350,22950,1942
|
|
20241105,092900,1655224600,22950,23050,23100,22950,756
|
|
20241105,092800,1637827000,23050,23050,23100,23000,1611
|
|
20241105,092700,1600708750,23100,23150,23150,23050,353
|
|
20241105,092600,1592559000,23150,23200,23200,23000,602
|
|
20241105,092500,1578664200,23250,23400,23400,23250,1822
|
|
20241105,092400,1536168450,23400,23400,23450,23350,272
|
|
20241105,092300,1529806400,23400,23450,23450,23400,130
|
|
20241105,092200,1526763650,23450,23450,23450,23350,979
|
|
20241105,092100,1503850400,23450,23600,23600,23350,6904
|
|
20241105,092000,1341593700,23600,23200,23600,23200,2098
|
|
20241105,091900,1292522700,23100,23050,23150,23000,423
|
|
20241105,091800,1282754900,23000,22900,23050,22800,1281
|
|
20241105,091700,1253321350,23000,22900,23000,22800,1695
|
|
20241105,091600,1214367700,22800,22800,22900,22750,2132
|
|
20241105,091500,1165702300,22850,22900,22900,22800,2064
|
|
20241105,091400,1118550650,22950,22900,23050,22900,4790
|
|
20241105,091300,1008736400,22900,23200,23200,22900,3475
|
|
20241105,091200,928836800,23200,23400,23400,23150,3476
|
|
20241105,091100,848109150,23400,23300,23400,23300,589
|
|
20241105,091000,834370750,23300,23250,23300,23250,435
|
|
20241105,090900,824241750,23250,23150,23350,23150,875
|
|
20241105,090800,803923150,23250,23050,23350,23050,610
|
|
20241105,090700,789747850,23050,23200,23300,23000,3690
|
|
20241105,090600,704498950,23300,23550,23600,23200,5221
|
|
20241105,090500,582590700,23600,23500,23650,23400,3873
|
|
20241105,090400,491388100,23450,23500,23650,23450,4155
|
|
20241105,090300,393725550,23500,23100,23500,23100,1777
|
|
20241105,090200,352303900,23100,23450,23500,23050,8550
|
|
20241105,090100,153412800,23450,23450,23550,23400,3242
|
|
20241105,090000,77298400,23400,23500,23550,23400,3295
|