718 lines
40 KiB
CSV
718 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,205500,245299313900,23200,23200,23200,23200,323903
|
|
20241108,205400,245299313900,23200,23200,23200,23200,0
|
|
20241108,205300,245299313900,23200,23200,23200,23200,0
|
|
20241108,205200,245299313900,23200,23200,23200,23200,0
|
|
20241108,205100,245299313900,23200,23200,23200,23200,0
|
|
20241108,205000,245299313900,23200,23200,23200,23200,0
|
|
20241108,204900,245299313900,23200,23200,23200,23200,0
|
|
20241108,204800,245299313900,23200,23200,23200,23200,0
|
|
20241108,204700,245299313900,23200,23200,23200,23200,0
|
|
20241108,204600,245299313900,23200,23200,23200,23200,0
|
|
20241108,204500,245299313900,23200,23200,23200,23200,0
|
|
20241108,204400,245299313900,23200,23200,23200,23200,0
|
|
20241108,204300,245299313900,23200,23200,23200,23200,0
|
|
20241108,204200,245299313900,23200,23200,23200,23200,0
|
|
20241108,204100,245299313900,23200,23200,23200,23200,0
|
|
20241108,204000,245299313900,23200,23200,23200,23200,0
|
|
20241108,203900,245299313900,23200,23200,23200,23200,0
|
|
20241108,203800,245299313900,23200,23200,23200,23200,0
|
|
20241108,203700,245299313900,23200,23200,23200,23200,0
|
|
20241108,203600,245299313900,23200,23200,23200,23200,0
|
|
20241108,203500,245299313900,23200,23200,23200,23200,0
|
|
20241108,203400,245299313900,23200,23200,23200,23200,0
|
|
20241108,203300,245299313900,23200,23200,23200,23200,0
|
|
20241108,203200,245299313900,23200,23200,23200,23200,0
|
|
20241108,203100,245299313900,23200,23200,23200,23200,0
|
|
20241108,203000,245299313900,23200,23200,23200,23200,0
|
|
20241108,202900,245299313900,23200,23200,23200,23200,0
|
|
20241108,202800,245299313900,23200,23200,23200,23200,0
|
|
20241108,202700,245299313900,23200,23200,23200,23200,0
|
|
20241108,202600,245299313900,23200,23200,23200,23200,0
|
|
20241108,202500,245299313900,23200,23200,23200,23200,323903
|
|
20241108,202400,245299313900,23200,23200,23200,23200,0
|
|
20241108,202300,245299313900,23200,23200,23200,23200,0
|
|
20241108,202200,245299313900,23200,23200,23200,23200,0
|
|
20241108,202100,245299313900,23200,23200,23200,23200,0
|
|
20241108,202000,245299313900,23200,23200,23200,23200,0
|
|
20241108,201900,245299313900,23200,23200,23200,23200,0
|
|
20241108,201800,245299313900,23200,23200,23200,23200,0
|
|
20241108,201700,245299313900,23200,23200,23200,23200,0
|
|
20241108,201600,245299313900,23200,23200,23200,23200,0
|
|
20241108,201500,245299313900,23200,23200,23200,23200,0
|
|
20241108,201400,245299313900,23200,23200,23200,23200,0
|
|
20241108,201300,245299313900,23200,23200,23200,23200,0
|
|
20241108,201200,245299313900,23200,23200,23200,23200,0
|
|
20241108,201100,245299313900,23200,23200,23200,23200,0
|
|
20241108,201000,245299313900,23200,23200,23200,23200,0
|
|
20241108,200900,245299313900,23200,23200,23200,23200,0
|
|
20241108,200800,245299313900,23200,23200,23200,23200,0
|
|
20241108,200700,245299313900,23200,23200,23200,23200,0
|
|
20241108,200600,245299313900,23200,23200,23200,23200,0
|
|
20241108,200500,245299313900,23200,23200,23200,23200,0
|
|
20241108,200400,245299313900,23200,23200,23200,23200,0
|
|
20241108,200300,245299313900,23200,23200,23200,23200,0
|
|
20241108,200200,245299313900,23200,23200,23200,23200,0
|
|
20241108,200100,245299313900,23200,23200,23200,23200,0
|
|
20241108,200000,245299313900,23200,23200,23200,23200,0
|
|
20241108,195900,245299313900,23200,23200,23200,23200,0
|
|
20241108,195800,245299313900,23200,23200,23200,23200,0
|
|
20241108,195700,245299313900,23200,23200,23200,23200,0
|
|
20241108,195600,245299313900,23200,23200,23200,23200,0
|
|
20241108,195500,245299313900,23200,23200,23200,23200,323903
|
|
20241108,195400,245299313900,23200,23200,23200,23200,0
|
|
20241108,195300,245299313900,23200,23200,23200,23200,0
|
|
20241108,195200,245299313900,23200,23200,23200,23200,0
|
|
20241108,195100,245299313900,23200,23200,23200,23200,0
|
|
20241108,195000,245299313900,23200,23200,23200,23200,0
|
|
20241108,194900,245299313900,23200,23200,23200,23200,0
|
|
20241108,194800,245299313900,23200,23200,23200,23200,0
|
|
20241108,194700,245299313900,23200,23200,23200,23200,0
|
|
20241108,194600,245299313900,23200,23200,23200,23200,0
|
|
20241108,194500,245299313900,23200,23200,23200,23200,0
|
|
20241108,194400,245299313900,23200,23200,23200,23200,0
|
|
20241108,194300,245299313900,23200,23200,23200,23200,0
|
|
20241108,194200,245299313900,23200,23200,23200,23200,0
|
|
20241108,194100,245299313900,23200,23200,23200,23200,0
|
|
20241108,194000,245299313900,23200,23200,23200,23200,0
|
|
20241108,193900,245299313900,23200,23200,23200,23200,0
|
|
20241108,193800,245299313900,23200,23200,23200,23200,0
|
|
20241108,193700,245299313900,23200,23200,23200,23200,0
|
|
20241108,193600,245299313900,23200,23200,23200,23200,0
|
|
20241108,193500,245299313900,23200,23200,23200,23200,0
|
|
20241108,193400,245299313900,23200,23200,23200,23200,0
|
|
20241108,193300,245299313900,23200,23200,23200,23200,0
|
|
20241108,193200,245299313900,23200,23200,23200,23200,0
|
|
20241108,193100,245299313900,23200,23200,23200,23200,0
|
|
20241108,193000,245299313900,23200,23200,23200,23200,0
|
|
20241108,192900,245299313900,23200,23200,23200,23200,0
|
|
20241108,192800,245299313900,23200,23200,23200,23200,0
|
|
20241108,192700,245299313900,23200,23200,23200,23200,0
|
|
20241108,192600,245299313900,23200,23200,23200,23200,0
|
|
20241108,192500,245299313900,23200,23200,23200,23200,323903
|
|
20241108,192400,245299313900,23200,23200,23200,23200,0
|
|
20241108,192300,245299313900,23200,23200,23200,23200,0
|
|
20241108,192200,245299313900,23200,23200,23200,23200,0
|
|
20241108,192100,245299313900,23200,23200,23200,23200,0
|
|
20241108,192000,245299313900,23200,23200,23200,23200,0
|
|
20241108,191900,245299313900,23200,23200,23200,23200,0
|
|
20241108,191800,245299313900,23200,23200,23200,23200,0
|
|
20241108,191700,245299313900,23200,23200,23200,23200,0
|
|
20241108,191600,245299313900,23200,23200,23200,23200,0
|
|
20241108,191500,245299313900,23200,23200,23200,23200,0
|
|
20241108,191400,245299313900,23200,23200,23200,23200,0
|
|
20241108,191300,245299313900,23200,23200,23200,23200,0
|
|
20241108,191200,245299313900,23200,23200,23200,23200,0
|
|
20241108,191100,245299313900,23200,23200,23200,23200,0
|
|
20241108,191000,245299313900,23200,23200,23200,23200,0
|
|
20241108,190900,245299313900,23200,23200,23200,23200,0
|
|
20241108,190800,245299313900,23200,23200,23200,23200,0
|
|
20241108,190700,245299313900,23200,23200,23200,23200,0
|
|
20241108,190600,245299313900,23200,23200,23200,23200,0
|
|
20241108,190500,245299313900,23200,23200,23200,23200,0
|
|
20241108,190400,245299313900,23200,23200,23200,23200,0
|
|
20241108,190300,245299313900,23200,23200,23200,23200,0
|
|
20241108,190200,245299313900,23200,23200,23200,23200,0
|
|
20241108,190100,245299313900,23200,23200,23200,23200,0
|
|
20241108,190000,245299313900,23200,23200,23200,23200,0
|
|
20241108,185900,245299313900,23200,23200,23200,23200,0
|
|
20241108,185800,245299313900,23200,23200,23200,23200,0
|
|
20241108,185700,245299313900,23200,23200,23200,23200,0
|
|
20241108,185600,245299313900,23200,23200,23200,23200,0
|
|
20241108,185500,245299313900,23200,23200,23200,23200,323903
|
|
20241108,185400,245299313900,23200,23200,23200,23200,0
|
|
20241108,185300,245299313900,23200,23200,23200,23200,0
|
|
20241108,185200,245299313900,23200,23200,23200,23200,0
|
|
20241108,185100,245299313900,23200,23200,23200,23200,0
|
|
20241108,185000,245299313900,23200,23200,23200,23200,0
|
|
20241108,184900,245299313900,23200,23200,23200,23200,0
|
|
20241108,184800,245299313900,23200,23200,23200,23200,0
|
|
20241108,184700,245299313900,23200,23200,23200,23200,0
|
|
20241108,184600,245299313900,23200,23200,23200,23200,0
|
|
20241108,184500,245299313900,23200,23200,23200,23200,0
|
|
20241108,184400,245299313900,23200,23200,23200,23200,0
|
|
20241108,184300,245299313900,23200,23200,23200,23200,0
|
|
20241108,184200,245299313900,23200,23200,23200,23200,0
|
|
20241108,184100,245299313900,23200,23200,23200,23200,0
|
|
20241108,184000,245299313900,23200,23200,23200,23200,0
|
|
20241108,183900,245299313900,23200,23200,23200,23200,0
|
|
20241108,183800,245299313900,23200,23200,23200,23200,0
|
|
20241108,183700,245299313900,23200,23200,23200,23200,0
|
|
20241108,183600,245299313900,23200,23200,23200,23200,0
|
|
20241108,183500,245299313900,23200,23200,23200,23200,0
|
|
20241108,183400,245299313900,23200,23200,23200,23200,0
|
|
20241108,183300,245299313900,23200,23200,23200,23200,0
|
|
20241108,183200,245299313900,23200,23200,23200,23200,0
|
|
20241108,183100,245299313900,23200,23200,23200,23200,0
|
|
20241108,183000,245299313900,23200,23200,23200,23200,0
|
|
20241108,182900,245299313900,23200,23200,23200,23200,0
|
|
20241108,182800,245299313900,23200,23200,23200,23200,0
|
|
20241108,182700,245299313900,23200,23200,23200,23200,0
|
|
20241108,182600,245299313900,23200,23200,23200,23200,0
|
|
20241108,182500,245299313900,23200,23200,23200,23200,323903
|
|
20241108,182400,245299313900,23200,23200,23200,23200,0
|
|
20241108,182300,245299313900,23200,23200,23200,23200,0
|
|
20241108,182200,245299313900,23200,23200,23200,23200,0
|
|
20241108,182100,245299313900,23200,23200,23200,23200,0
|
|
20241108,182000,245299313900,23200,23200,23200,23200,0
|
|
20241108,181900,245299313900,23200,23200,23200,23200,0
|
|
20241108,181800,245299313900,23200,23200,23200,23200,0
|
|
20241108,181700,245299313900,23200,23200,23200,23200,0
|
|
20241108,181600,245299313900,23200,23200,23200,23200,0
|
|
20241108,181500,245299313900,23200,23200,23200,23200,0
|
|
20241108,181400,245299313900,23200,23200,23200,23200,0
|
|
20241108,181300,245299313900,23200,23200,23200,23200,0
|
|
20241108,181200,245299313900,23200,23200,23200,23200,0
|
|
20241108,181100,245299313900,23200,23200,23200,23200,0
|
|
20241108,181000,245299313900,23200,23200,23200,23200,0
|
|
20241108,180900,245299313900,23200,23200,23200,23200,0
|
|
20241108,180800,245299313900,23200,23200,23200,23200,0
|
|
20241108,180700,245299313900,23200,23200,23200,23200,0
|
|
20241108,180600,245299313900,23200,23200,23200,23200,0
|
|
20241108,180500,245299313900,23200,23200,23200,23200,0
|
|
20241108,180400,245299313900,23200,23200,23200,23200,0
|
|
20241108,180300,245299313900,23200,23200,23200,23200,0
|
|
20241108,180200,245299313900,23200,23200,23200,23200,0
|
|
20241108,180100,245299313900,23200,23200,23200,23200,0
|
|
20241108,180000,245299313900,23200,23200,23200,23200,0
|
|
20241108,175900,245299313900,23200,23200,23200,23200,0
|
|
20241108,175800,245299313900,23200,23200,23200,23200,0
|
|
20241108,175700,245299313900,23200,23200,23200,23200,0
|
|
20241108,175600,245299313900,23200,23200,23200,23200,0
|
|
20241108,175500,245299313900,23200,23200,23200,23200,323903
|
|
20241108,175400,245299313900,23200,23200,23200,23200,0
|
|
20241108,175300,245299313900,23200,23200,23200,23200,0
|
|
20241108,175200,245299313900,23200,23200,23200,23200,0
|
|
20241108,175100,245299313900,23200,23200,23200,23200,0
|
|
20241108,175000,245299313900,23200,23200,23200,23200,0
|
|
20241108,174900,245299313900,23200,23200,23200,23200,0
|
|
20241108,174800,245299313900,23200,23200,23200,23200,0
|
|
20241108,174700,245299313900,23200,23200,23200,23200,0
|
|
20241108,174600,245299313900,23200,23200,23200,23200,0
|
|
20241108,174500,245299313900,23200,23200,23200,23200,0
|
|
20241108,174400,245299313900,23200,23200,23200,23200,0
|
|
20241108,174300,245299313900,23200,23200,23200,23200,0
|
|
20241108,174200,245299313900,23200,23200,23200,23200,0
|
|
20241108,174100,245299313900,23200,23200,23200,23200,0
|
|
20241108,174000,245299313900,23200,23200,23200,23200,0
|
|
20241108,173900,245299313900,23200,23200,23200,23200,0
|
|
20241108,173800,245299313900,23200,23200,23200,23200,0
|
|
20241108,173700,245299313900,23200,23200,23200,23200,0
|
|
20241108,173600,245299313900,23200,23200,23200,23200,0
|
|
20241108,173500,245299313900,23200,23200,23200,23200,0
|
|
20241108,173400,245299313900,23200,23200,23200,23200,0
|
|
20241108,173300,245299313900,23200,23200,23200,23200,0
|
|
20241108,173200,245299313900,23200,23200,23200,23200,0
|
|
20241108,173100,245299313900,23200,23200,23200,23200,0
|
|
20241108,173000,245299313900,23200,23200,23200,23200,0
|
|
20241108,172900,245299313900,23200,23200,23200,23200,0
|
|
20241108,172800,245299313900,23200,23200,23200,23200,0
|
|
20241108,172700,245299313900,23200,23200,23200,23200,0
|
|
20241108,172600,245299313900,23200,23200,23200,23200,0
|
|
20241108,172500,245299313900,23200,23200,23200,23200,323903
|
|
20241108,172400,245299313900,23200,23200,23200,23200,0
|
|
20241108,172300,245299313900,23200,23200,23200,23200,0
|
|
20241108,172200,245299313900,23200,23200,23200,23200,0
|
|
20241108,172100,245299313900,23200,23200,23200,23200,0
|
|
20241108,172000,245299313900,23200,23200,23200,23200,0
|
|
20241108,171900,245299313900,23200,23200,23200,23200,0
|
|
20241108,171800,245299313900,23200,23200,23200,23200,0
|
|
20241108,171700,245299313900,23200,23200,23200,23200,0
|
|
20241108,171600,245299313900,23200,23200,23200,23200,0
|
|
20241108,171500,245299313900,23200,23200,23200,23200,0
|
|
20241108,171400,245299313900,23200,23200,23200,23200,0
|
|
20241108,171300,245299313900,23200,23200,23200,23200,0
|
|
20241108,171200,245299313900,23200,23200,23200,23200,0
|
|
20241108,171100,245299313900,23200,23200,23200,23200,0
|
|
20241108,171000,245299313900,23200,23200,23200,23200,0
|
|
20241108,170900,245299313900,23200,23200,23200,23200,0
|
|
20241108,170800,245299313900,23200,23200,23200,23200,0
|
|
20241108,170700,245299313900,23200,23200,23200,23200,0
|
|
20241108,170600,245299313900,23200,23200,23200,23200,0
|
|
20241108,170500,245299313900,23200,23200,23200,23200,0
|
|
20241108,170400,245299313900,23200,23200,23200,23200,0
|
|
20241108,170300,245299313900,23200,23200,23200,23200,0
|
|
20241108,170200,245299313900,23200,23200,23200,23200,0
|
|
20241108,170100,245299313900,23200,23200,23200,23200,0
|
|
20241108,170000,245299313900,23200,23200,23200,23200,0
|
|
20241108,165900,245299313900,23200,23200,23200,23200,0
|
|
20241108,165800,245299313900,23200,23200,23200,23200,0
|
|
20241108,165700,245299313900,23200,23200,23200,23200,0
|
|
20241108,165600,245299313900,23200,23200,23200,23200,0
|
|
20241108,165500,245299313900,23200,23200,23200,23200,323903
|
|
20241108,165400,245299313900,23200,23200,23200,23200,0
|
|
20241108,165300,245299313900,23200,23200,23200,23200,0
|
|
20241108,165200,245299313900,23200,23200,23200,23200,0
|
|
20241108,165100,245299313900,23200,23200,23200,23200,0
|
|
20241108,165000,245299313900,23200,23200,23200,23200,0
|
|
20241108,164900,245299313900,23200,23200,23200,23200,0
|
|
20241108,164800,245299313900,23200,23200,23200,23200,0
|
|
20241108,164700,245299313900,23200,23200,23200,23200,0
|
|
20241108,164600,245299313900,23200,23200,23200,23200,0
|
|
20241108,164500,245299313900,23200,23200,23200,23200,0
|
|
20241108,164400,245299313900,23200,23200,23200,23200,0
|
|
20241108,164300,245299313900,23200,23200,23200,23200,0
|
|
20241108,164200,245299313900,23200,23200,23200,23200,0
|
|
20241108,164100,245299313900,23200,23200,23200,23200,0
|
|
20241108,164000,245299313900,23200,23200,23200,23200,0
|
|
20241108,163900,245299313900,23200,23200,23200,23200,0
|
|
20241108,163800,245299313900,23200,23200,23200,23200,0
|
|
20241108,163700,245299313900,23200,23200,23200,23200,0
|
|
20241108,163600,245299313900,23200,23200,23200,23200,0
|
|
20241108,163500,245299313900,23200,23200,23200,23200,0
|
|
20241108,163400,245299313900,23200,23200,23200,23200,0
|
|
20241108,163300,245299313900,23200,23200,23200,23200,0
|
|
20241108,163200,245299313900,23200,23200,23200,23200,0
|
|
20241108,163100,245299313900,23200,23200,23200,23200,0
|
|
20241108,163000,245299313900,23200,23200,23200,23200,0
|
|
20241108,162900,245299313900,23200,23200,23200,23200,0
|
|
20241108,162800,245299313900,23200,23200,23200,23200,0
|
|
20241108,162700,245299313900,23200,23200,23200,23200,0
|
|
20241108,162600,245299313900,23200,23200,23200,23200,0
|
|
20241108,162500,245299313900,23200,23200,23200,23200,323903
|
|
20241108,162400,245299313900,23200,23200,23200,23200,0
|
|
20241108,162300,245299313900,23200,23200,23200,23200,0
|
|
20241108,162200,245299313900,23200,23200,23200,23200,0
|
|
20241108,162100,245299313900,23200,23200,23200,23200,0
|
|
20241108,162000,245299313900,23200,23200,23200,23200,0
|
|
20241108,161900,245299313900,23200,23200,23200,23200,0
|
|
20241108,161800,245299313900,23200,23200,23200,23200,0
|
|
20241108,161700,245299313900,23200,23200,23200,23200,0
|
|
20241108,161600,245299313900,23200,23200,23200,23200,0
|
|
20241108,161500,245299313900,23200,23200,23200,23200,0
|
|
20241108,161400,245299313900,23200,23200,23200,23200,0
|
|
20241108,161300,245299313900,23200,23200,23200,23200,0
|
|
20241108,161200,245299313900,23200,23200,23200,23200,0
|
|
20241108,161100,245299313900,23200,23200,23200,23200,0
|
|
20241108,161000,245299313900,23200,23200,23200,23200,0
|
|
20241108,160900,245299313900,23200,23200,23200,23200,0
|
|
20241108,160800,245299313900,23200,23200,23200,23200,0
|
|
20241108,160700,245299313900,23200,23200,23200,23200,0
|
|
20241108,160600,245299313900,23200,23200,23200,23200,0
|
|
20241108,160500,245299313900,23200,23200,23200,23200,0
|
|
20241108,160400,245299313900,23200,23200,23200,23200,0
|
|
20241108,160300,245299313900,23200,23200,23200,23200,0
|
|
20241108,160200,245299313900,23200,23200,23200,23200,0
|
|
20241108,160100,245299313900,23200,23200,23200,23200,0
|
|
20241108,160000,245299313900,23200,23200,23200,23200,0
|
|
20241108,155900,245299313900,23200,23200,23200,23200,0
|
|
20241108,155800,245299313900,23200,23200,23200,23200,0
|
|
20241108,155700,245299313900,23200,23200,23200,23200,0
|
|
20241108,155600,245299313900,23200,23200,23200,23200,0
|
|
20241108,155500,245299313900,23200,23200,23200,23200,323903
|
|
20241108,155400,245299313900,23200,23200,23200,23200,0
|
|
20241108,155300,245299313900,23200,23200,23200,23200,0
|
|
20241108,155200,245299313900,23200,23200,23200,23200,0
|
|
20241108,155100,245299313900,23200,23200,23200,23200,0
|
|
20241108,155000,245299313900,23200,23200,23200,23200,0
|
|
20241108,154900,245299313900,23200,23200,23200,23200,0
|
|
20241108,154800,245299313900,23200,23200,23200,23200,0
|
|
20241108,154700,245299313900,23200,23200,23200,23200,0
|
|
20241108,154600,245299313900,23200,23200,23200,23200,0
|
|
20241108,154500,245299313900,23200,23200,23200,23200,0
|
|
20241108,154400,245299313900,23200,23200,23200,23200,0
|
|
20241108,154300,245299313900,23200,23200,23200,23200,0
|
|
20241108,154200,245299313900,23200,23200,23200,23200,0
|
|
20241108,154100,245299313900,23200,23200,23200,23200,0
|
|
20241108,154000,245299313900,23200,23200,23200,23200,0
|
|
20241108,153900,245299313900,23200,23200,23200,23200,0
|
|
20241108,153800,245299313900,23200,23200,23200,23200,0
|
|
20241108,153700,245299313900,23200,23200,23200,23200,0
|
|
20241108,153600,245299313900,23200,23200,23200,23200,0
|
|
20241108,153500,245299313900,23200,23200,23200,23200,0
|
|
20241108,153400,245299313900,23200,23200,23200,23200,0
|
|
20241108,153300,245299313900,23200,23200,23200,23200,0
|
|
20241108,153200,245299313900,23200,23200,23200,23200,0
|
|
20241108,153100,245299313900,23200,23200,23200,23200,0
|
|
20241108,153000,245299313900,23200,23200,23200,23200,323903
|
|
20241108,152900,237784764300,23250,23250,23250,23250,0
|
|
20241108,152800,237784764300,23250,23250,23250,23250,0
|
|
20241108,152700,237784764300,23250,23250,23250,23250,0
|
|
20241108,152600,237784764300,23250,23250,23250,23250,0
|
|
20241108,152500,237784764300,23250,23250,23250,23250,0
|
|
20241108,152400,237784764300,23250,23250,23250,23250,0
|
|
20241108,152300,237784764300,23250,23250,23250,23250,0
|
|
20241108,152200,237784764300,23250,23250,23250,23250,0
|
|
20241108,152100,237784764300,23250,23250,23250,23250,0
|
|
20241108,152000,237784764300,23250,23250,23250,23250,0
|
|
20241108,151900,237784764300,23250,23250,23250,23250,0
|
|
20241108,151800,237784764300,23250,23200,23250,23150,120416
|
|
20241108,151700,234988598450,23200,23000,23200,22950,385597
|
|
20241108,151600,226099700050,22950,23000,23000,22950,25458
|
|
20241108,151500,225514903750,22950,22950,23000,22950,23073
|
|
20241108,151400,224984735300,23000,22950,23000,22950,36067
|
|
20241108,151300,224155442350,23000,23000,23000,22950,19195
|
|
20241108,151200,223714239000,23000,22900,23000,22900,38797
|
|
20241108,151100,222823694150,22950,22950,22950,22900,17171
|
|
20241108,151000,222429859100,22900,22950,22950,22900,25575
|
|
20241108,150900,221843165000,22950,22900,22950,22850,22966
|
|
20241108,150800,221317169850,22900,22850,22900,22850,13791
|
|
20241108,150700,221001573400,22850,22900,22900,22800,34643
|
|
20241108,150600,220209477550,22850,22950,22950,22800,52090
|
|
20241108,150500,219017096350,22950,22900,23000,22900,66851
|
|
20241108,150400,217482645750,22950,22950,22950,22900,66074
|
|
20241108,150300,215966543050,22900,22950,22950,22900,20100
|
|
20241108,150200,215505715950,22900,22850,22950,22850,120242
|
|
20241108,150100,212752298650,22850,22850,22900,22850,34312
|
|
20241108,150000,211966755700,22850,22850,22900,22800,20770
|
|
20241108,145900,211492005400,22850,22800,22850,22800,19660
|
|
20241108,145800,211042868300,22850,22850,22850,22800,13299
|
|
20241108,145700,210739133400,22850,22850,22850,22800,14032
|
|
20241108,145600,210418779850,22800,22800,22850,22750,25525
|
|
20241108,145500,209836274600,22800,22850,22850,22750,37821
|
|
20241108,145400,208973527750,22850,22850,22900,22800,41181
|
|
20241108,145300,208032167350,22850,22800,22850,22800,28602
|
|
20241108,145200,207378848200,22850,22800,22850,22750,24683
|
|
20241108,145100,206815798150,22750,22800,22800,22750,11423
|
|
20241108,145000,206555428950,22800,22700,22800,22700,25090
|
|
20241108,144900,205984399450,22700,22750,22750,22700,14879
|
|
20241108,144800,205646054200,22750,22650,22750,22650,20730
|
|
20241108,144700,205175367050,22700,22750,22750,22650,28448
|
|
20241108,144600,204529777600,22700,22750,22750,22650,16210
|
|
20241108,144500,204161394750,22750,22650,22750,22650,14593
|
|
20241108,144400,203830004850,22650,22700,22750,22650,17383
|
|
20241108,144300,203435478250,22750,22650,22750,22600,21058
|
|
20241108,144200,202957256400,22600,22800,22800,22600,64184
|
|
20241108,144100,201498990050,22800,22800,22800,22750,21138
|
|
20241108,144000,201017178850,22800,22800,22850,22750,75926
|
|
20241108,143900,199285366050,22800,22750,22800,22750,9632
|
|
20241108,143800,199065908700,22800,22800,22800,22750,16180
|
|
20241108,143700,198697425300,22800,22750,22800,22750,30405
|
|
20241108,143600,198004793650,22750,22750,22800,22700,39315
|
|
20241108,143500,197110117550,22750,22650,22750,22650,22397
|
|
20241108,143400,196601890400,22650,22700,22700,22650,10250
|
|
20241108,143300,196369401650,22700,22700,22750,22650,22506
|
|
20241108,143200,195858474050,22700,22750,22800,22700,17291
|
|
20241108,143100,195465541750,22750,22750,22800,22700,27783
|
|
20241108,143000,194832966450,22750,22750,22750,22700,22918
|
|
20241108,142900,194311808800,22750,22700,22800,22650,82728
|
|
20241108,142800,192431792150,22700,22650,22700,22600,40946
|
|
20241108,142700,191504537050,22650,22550,22650,22500,27416
|
|
20241108,142600,190885485950,22500,22550,22550,22500,23445
|
|
20241108,142500,190357370950,22550,22550,22550,22500,8859
|
|
20241108,142400,190157700050,22500,22500,22600,22500,12594
|
|
20241108,142300,189873750800,22500,22550,22600,22500,12468
|
|
20241108,142200,189592445300,22550,22650,22650,22500,29018
|
|
20241108,142100,188937060850,22650,22600,22650,22550,19688
|
|
20241108,142000,188492020400,22600,22500,22600,22500,25643
|
|
20241108,141900,187913966350,22500,22450,22550,22400,35677
|
|
20241108,141800,187112054950,22450,22550,22550,22450,34955
|
|
20241108,141700,186326082250,22550,22600,22600,22550,12681
|
|
20241108,141600,186039897550,22600,22500,22600,22500,19321
|
|
20241108,141500,185604322100,22600,22600,22600,22500,32734
|
|
20241108,141400,184866720650,22550,22600,22600,22550,15652
|
|
20241108,141300,184513498150,22600,22600,22650,22500,31299
|
|
20241108,141200,183806574450,22550,22600,22650,22550,23352
|
|
20241108,141100,183279247100,22600,22600,22650,22500,56326
|
|
20241108,141000,182008983950,22600,22600,22700,22550,47112
|
|
20241108,140900,180943450000,22650,22650,22750,22600,105977
|
|
20241108,140800,178538298200,22650,22600,22700,22600,25932
|
|
20241108,140700,177949835750,22600,22700,22700,22600,22898
|
|
20241108,140600,177431382550,22650,22650,22700,22600,38682
|
|
20241108,140500,176555558350,22650,22650,22700,22600,46046
|
|
20241108,140400,175512558100,22650,22650,22700,22550,107693
|
|
20241108,140300,173073281800,22600,22450,22650,22400,333824
|
|
20241108,140200,165557480900,22450,22450,22450,22400,19882
|
|
20241108,140100,165111423450,22400,22400,22450,22400,35268
|
|
20241108,140000,164319880350,22400,22400,22450,22350,101256
|
|
20241108,135900,162049787500,22400,22300,22400,22250,166244
|
|
20241108,135800,158338536550,22300,22250,22300,22200,84663
|
|
20241108,135700,156453989850,22250,22150,22250,22150,77528
|
|
20241108,135600,154732880800,22200,22150,22200,22150,5854
|
|
20241108,135500,154603003450,22200,22150,22200,22150,13210
|
|
20241108,135400,154310211050,22200,22200,22200,22150,12393
|
|
20241108,135300,154035130450,22200,22150,22200,22100,76226
|
|
20241108,135200,152346215400,22150,22150,22150,22100,16963
|
|
20241108,135100,151970752500,22100,22100,22150,22100,4075
|
|
20241108,135000,151880590000,22150,22150,22150,22100,8215
|
|
20241108,134900,151698929900,22100,22150,22150,22100,4993
|
|
20241108,134800,151588498850,22100,22150,22150,22100,8431
|
|
20241108,134700,151402033250,22150,22100,22150,22100,9861
|
|
20241108,134600,151184036500,22150,22150,22150,22100,3954
|
|
20241108,134500,151096574250,22100,22150,22150,22100,5564
|
|
20241108,134400,150973409450,22150,22100,22150,22100,6613
|
|
20241108,134300,150827186650,22150,22150,22150,22100,12635
|
|
20241108,134200,150547889600,22100,22100,22150,22100,5526
|
|
20241108,134100,150425562700,22150,22150,22150,22050,27790
|
|
20241108,134000,149811375500,22100,22200,22200,22100,50964
|
|
20241108,133900,148682530650,22150,22150,22200,22150,5669
|
|
20241108,133800,148556820100,22200,22200,22200,22150,5204
|
|
20241108,133700,148441320250,22200,22200,22200,22150,4922
|
|
20241108,133600,148332132150,22200,22150,22200,22150,6997
|
|
20241108,133500,148176841950,22200,22100,22200,22100,5602
|
|
20241108,133400,148052626400,22100,22100,22150,22100,5915
|
|
20241108,133300,147921688400,22150,22100,22150,22100,8820
|
|
20241108,133200,147726372550,22100,22100,22150,22100,7062
|
|
20241108,133100,147569977850,22150,22150,22200,22100,21819
|
|
20241108,133000,147086707800,22200,22150,22200,22150,20626
|
|
20241108,132900,146629610250,22150,22150,22150,22100,10048
|
|
20241108,132800,146407106950,22100,22100,22150,22100,33248
|
|
20241108,132700,145671097700,22100,22150,22150,22100,16110
|
|
20241108,132600,145314315800,22100,22050,22150,22050,55970
|
|
20241108,132500,144077423550,22100,22050,22100,22000,21684
|
|
20241108,132400,143598714000,22050,22050,22050,22000,4013
|
|
20241108,132300,143510320650,22050,22000,22050,22000,5143
|
|
20241108,132200,143397061300,22050,22050,22100,22000,19646
|
|
20241108,132100,142963906650,22050,22000,22050,22000,5376
|
|
20241108,132000,142845453350,22050,22000,22050,21950,26606
|
|
20241108,131900,142259959700,22000,21950,22000,21950,3063
|
|
20241108,131800,142192663150,22000,21950,22000,21950,12959
|
|
20241108,131700,141908103050,22000,21950,22000,21950,9617
|
|
20241108,131600,141696932250,22000,22000,22000,21900,17998
|
|
20241108,131500,141302232600,21950,22000,22000,21900,15561
|
|
20241108,131400,140960765000,21950,22000,22050,21950,21729
|
|
20241108,131300,140483303650,22000,22000,22050,21950,19047
|
|
20241108,131200,140064555650,22000,22000,22050,22000,7085
|
|
20241108,131100,139908613300,22050,22050,22050,22000,16003
|
|
20241108,131000,139556474550,22000,22050,22050,22000,5394
|
|
20241108,130900,139437717450,22050,22100,22100,22000,23847
|
|
20241108,130800,138911862200,22050,22050,22100,22050,3744
|
|
20241108,130700,138829191800,22100,22100,22100,22050,8198
|
|
20241108,130600,138648366750,22050,22050,22100,22050,3422
|
|
20241108,130500,138572856950,22100,22100,22100,22050,11429
|
|
20241108,130400,138320728500,22100,22100,22100,22050,7776
|
|
20241108,130300,138149190850,22100,22100,22100,22050,14870
|
|
20241108,130200,137821125950,22100,22100,22100,22050,18264
|
|
20241108,130100,137417505450,22100,22100,22100,22050,6562
|
|
20241108,130000,137272578450,22100,22050,22100,22050,2410
|
|
20241108,125900,137219347900,22050,22100,22100,22050,2805
|
|
20241108,125800,137157401350,22050,22100,22100,22050,6271
|
|
20241108,125700,137019041450,22100,22100,22100,22050,3415
|
|
20241108,125600,136943648200,22100,22100,22100,22050,1497
|
|
20241108,125500,136910582200,22050,22000,22100,22000,27630
|
|
20241108,125400,136301319250,22050,22050,22050,22000,8107
|
|
20241108,125300,136122864950,22000,22050,22050,22000,2571
|
|
20241108,125200,136066260200,22050,22050,22050,22000,5386
|
|
20241108,125100,135947693900,22000,22050,22050,22000,10907
|
|
20241108,125000,135707659150,22050,22050,22050,22000,3924
|
|
20241108,124900,135621244450,22050,22050,22050,22000,6605
|
|
20241108,124800,135475748750,22000,22050,22050,22000,3794
|
|
20241108,124700,135392127250,22000,22050,22100,22000,13011
|
|
20241108,124600,135105227300,22050,22100,22100,22050,2844
|
|
20241108,124500,135042427900,22100,22100,22100,22050,8330
|
|
20241108,124400,134858631850,22100,22100,22100,22050,6688
|
|
20241108,124300,134711004450,22050,22050,22100,22050,2950
|
|
20241108,124200,134645879450,22050,22050,22100,22000,20430
|
|
20241108,124100,134195404800,22050,22000,22050,22000,1896
|
|
20241108,124000,134153644450,22050,22050,22050,22000,3263
|
|
20241108,123900,134081761300,22000,22050,22050,22000,5851
|
|
20241108,123800,133952911450,22050,22050,22050,22000,6766
|
|
20241108,123700,133803970350,22050,22050,22100,22000,17468
|
|
20241108,123600,133418832200,22050,22100,22100,22050,3462
|
|
20241108,123500,133342366450,22100,22100,22100,22050,6096
|
|
20241108,123400,133207673650,22100,22100,22100,22050,3360
|
|
20241108,123300,133133454300,22100,22000,22100,21950,37328
|
|
20241108,123200,132310939550,21950,22000,22000,21950,5864
|
|
20241108,123100,132182000400,21950,21900,22000,21900,2616
|
|
20241108,123000,132124532100,21950,22000,22000,21900,7369
|
|
20241108,122900,131962766250,22000,22000,22000,21950,2332
|
|
20241108,122800,131911509200,22000,21850,22000,21850,14364
|
|
20241108,122700,131596848450,21850,21850,21900,21850,21093
|
|
20241108,122600,131135818800,21850,21950,21950,21850,22312
|
|
20241108,122500,130647307600,21950,22000,22000,21950,14553
|
|
20241108,122400,130327806550,21950,22000,22000,21950,7231
|
|
20241108,122300,130168992350,22000,22000,22000,21950,4466
|
|
20241108,122200,130070842350,22000,22000,22000,21950,5840
|
|
20241108,122100,129942505050,22000,22050,22050,22000,9204
|
|
20241108,122000,129739982450,22050,22050,22050,22000,6646
|
|
20241108,121900,129593680400,22000,22050,22050,22000,2850
|
|
20241108,121800,129530875450,22000,22000,22050,21950,5941
|
|
20241108,121700,129400159350,22000,21950,22050,21950,2865
|
|
20241108,121600,129337137900,22000,22050,22050,21950,19353
|
|
20241108,121500,128911422150,22000,22050,22050,21950,3600
|
|
20241108,121400,128832138750,22050,22050,22050,21950,11405
|
|
20241108,121300,128581111250,22000,22100,22100,22000,16862
|
|
20241108,121200,128209307750,22100,22100,22100,22050,3002
|
|
20241108,121100,128142967800,22050,22050,22100,22050,1608
|
|
20241108,121000,128107464000,22100,22050,22100,22050,4720
|
|
20241108,120900,128003174900,22050,22050,22100,22050,6419
|
|
20241108,120800,127861403650,22050,22000,22050,22000,5108
|
|
20241108,120700,127748787750,22000,22000,22050,21950,5087
|
|
20241108,120600,127636906250,22000,21950,22000,21900,6005
|
|
20241108,120500,127504950450,21950,21950,22000,21900,15031
|
|
20241108,120400,127175352700,21950,22000,22050,21900,31457
|
|
20241108,120300,126484191450,22000,22050,22100,22000,18018
|
|
20241108,120200,126086863300,22100,22150,22150,22050,13716
|
|
20241108,120100,125783519700,22150,22150,22150,22100,10169
|
|
20241108,120000,125558688950,22100,22150,22150,22100,3335
|
|
20241108,115900,125484904750,22100,22150,22150,22100,11173
|
|
20241108,115800,125237900750,22150,22150,22150,22100,4602
|
|
20241108,115700,125136068450,22150,22100,22150,22100,5986
|
|
20241108,115600,125003712250,22150,22050,22150,22050,4362
|
|
20241108,115500,124907195900,22100,22150,22150,22050,29883
|
|
20241108,115400,124246679500,22150,22100,22150,22100,10329
|
|
20241108,115300,124018219650,22100,22150,22150,22100,3861
|
|
20241108,115200,123932831200,22150,22100,22150,22100,4062
|
|
20241108,115100,123842916750,22150,22150,22150,22100,6963
|
|
20241108,115000,123688821200,22150,22200,22200,22100,31828
|
|
20241108,114900,122983854150,22200,22200,22200,22150,8383
|
|
20241108,114800,122797879400,22150,22200,22200,22150,4568
|
|
20241108,114700,122696510000,22200,22200,22200,22150,4889
|
|
20241108,114600,122588058400,22200,22200,22200,22150,12392
|
|
20241108,114500,122313039600,22200,22200,22200,22150,9615
|
|
20241108,114400,122099644600,22200,22200,22200,22150,48767
|
|
20241108,114300,121017061950,22200,22150,22200,22100,24963
|
|
20241108,114200,120463492200,22150,22100,22200,22100,19999
|
|
20241108,114100,120020389150,22100,22150,22200,22100,55109
|
|
20241108,114000,118800012000,22150,22100,22150,22050,86328
|
|
20241108,113900,116890903400,22100,22100,22100,22050,9322
|
|
20241108,113800,116684941350,22100,22050,22100,22000,20245
|
|
20241108,113700,116238459650,22050,22000,22050,22000,14443
|
|
20241108,113600,115920006250,22050,22000,22050,22000,6738
|
|
20241108,113500,115771461800,22050,22050,22050,22000,3361
|
|
20241108,113400,115697407300,22000,22000,22050,21950,9118
|
|
20241108,113300,115496696100,22000,22000,22000,21950,16545
|
|
20241108,113200,115132722300,22000,22000,22000,21950,7234
|
|
20241108,113100,114973637550,22000,22000,22000,21950,5452
|
|
20241108,113000,114853729600,22000,22000,22000,21950,13311
|
|
20241108,112900,114560976700,22000,22000,22000,21950,6701
|
|
20241108,112800,114413676550,22000,21950,22000,21950,7955
|
|
20241108,112700,114238798800,22000,22000,22000,21950,31347
|
|
20241108,112600,113549331600,22000,22000,22000,21950,11321
|
|
20241108,112500,113300289100,22000,22000,22000,21950,8803
|
|
20241108,112400,113106644200,22000,22000,22000,21950,5579
|
|
20241108,112300,112983961700,22000,21950,22000,21950,7123
|
|
20241108,112200,112827278550,22000,22000,22000,21950,3020
|
|
20241108,112100,112760903550,22000,21950,22000,21950,3469
|
|
20241108,112000,112684637500,21950,22000,22000,21950,35125
|
|
20241108,111900,111913390850,22000,22000,22000,21950,8120
|
|
20241108,111800,111734949250,21950,22000,22000,21950,10284
|
|
20241108,111700,111509048050,22000,21950,22000,21950,14448
|
|
20241108,111600,111191257450,22000,22000,22000,21950,3890
|
|
20241108,111500,111105713000,22000,22000,22000,21950,4672
|
|
20241108,111400,111002994750,21950,21950,22000,21950,3423
|
|
20241108,111300,110927716350,22000,22000,22000,21950,5300
|
|
20241108,111200,110811190750,22000,22000,22000,21950,7115
|
|
20241108,111100,110654765800,22000,21950,22000,21950,4351
|
|
20241108,111000,110559106100,22000,22000,22000,21950,7673
|
|
20241108,110900,110390470100,22000,21900,22000,21900,21862
|
|
20241108,110800,109910540100,21900,21900,21950,21900,5123
|
|
20241108,110700,109798245200,21950,21900,21950,21850,32570
|
|
20241108,110600,109084589200,21850,21850,21900,21850,11255
|
|
20241108,110500,108838568350,21850,21850,21900,21850,6887
|
|
20241108,110400,108687953800,21850,21900,21900,21800,15919
|
|
20241108,110300,108340072950,21900,21900,21900,21850,22271
|
|
20241108,110200,107853327400,21900,21900,21900,21850,7822
|
|
20241108,110100,107682161000,21900,21850,21900,21850,5191
|
|
20241108,110000,107568522550,21900,21950,21950,21850,12007
|
|
20241108,105900,107305833100,21950,21900,21950,21900,3883
|
|
20241108,105800,107220671400,21950,21950,21950,21850,11075
|
|
20241108,105700,106978172900,21900,21950,21950,21900,4670
|
|
20241108,105600,106875762350,21950,21900,21950,21900,4258
|
|
20241108,105500,106782356700,21950,21950,22000,21900,10697
|
|
20241108,105400,106547742850,22000,22000,22000,21900,12770
|
|
20241108,105300,106267710200,22000,21950,22000,21900,13382
|
|
20241108,105200,105973956750,21950,21950,22000,21900,4361
|
|
20241108,105100,105878249850,21950,21950,22000,21900,10007
|
|
20241108,105000,105658641150,21950,21950,21950,21900,11230
|
|
20241108,104900,105412157800,21950,21950,21950,21900,4630
|
|
20241108,104800,105310564800,21900,21950,22000,21900,7789
|
|
20241108,104700,105139600700,21950,21950,21950,21900,11559
|
|
20241108,104600,104885895900,21950,21950,21950,21900,12899
|
|
20241108,104500,104602876350,21950,21950,21950,21900,7836
|
|
20241108,104400,104430955900,21900,21900,21950,21850,13566
|
|
20241108,104300,104133823600,21950,21950,21950,21900,5904
|
|
20241108,104200,104004319500,21950,21900,21950,21900,4006
|
|
20241108,104100,103916417800,21950,21850,21950,21850,9517
|
|
20241108,104000,103707711250,21900,21900,21900,21850,7853
|
|
20241108,103900,103535766200,21900,21850,21900,21800,16616
|
|
20241108,103800,103172276000,21850,21850,21900,21800,3581
|
|
20241108,103700,103094043050,21850,21900,21900,21800,25019
|
|
20241108,103600,102547229050,21900,21900,21950,21850,8718
|
|
20241108,103500,102356325150,21900,21850,21950,21800,21181
|
|
20241108,103400,101892990250,21850,21900,21900,21750,19116
|
|
20241108,103300,101475920650,21900,21900,21900,21850,7274
|
|
20241108,103200,101316800600,21900,21900,21900,21800,5159
|
|
20241108,103100,101203991150,21850,21900,21900,21800,18436
|
|
20241108,103000,100801099500,21850,21900,21900,21850,9883
|
|
20241108,102900,100585025350,21900,21850,21900,21850,8146
|
|
20241108,102800,100406674900,21800,21800,21900,21750,51019
|
|
20241108,102700,99294058500,21750,21750,21800,21700,14229
|
|
20241108,102600,98984461100,21700,21750,21750,21700,6243
|
|
20241108,102500,98848789100,21750,21800,21800,21750,9132
|
|
20241108,102400,98650042050,21750,21700,21800,21700,33576
|
|
20241108,102300,97920720900,21700,21800,21800,21700,13328
|
|
20241108,102200,97630952500,21800,21750,21800,21750,13290
|
|
20241108,102100,97341731500,21800,21850,21850,21750,11871
|
|
20241108,102000,97082934500,21850,21750,21850,21750,11194
|
|
20241108,101900,96838880250,21800,21800,21850,21750,8186
|
|
20241108,101800,96660301200,21800,21750,21850,21650,59972
|
|
20241108,101700,95356624050,21750,21800,21850,21700,56372
|
|
20241108,101600,94129565450,21800,21850,21850,21800,15498
|
|
20241108,101500,93791352050,21850,21850,21900,21800,10611
|
|
20241108,101400,93559439200,21850,21900,21950,21850,7446
|
|
20241108,101300,93396477550,21900,21850,21950,21850,38574
|
|
20241108,101200,92552898150,21850,21850,21900,21850,11356
|
|
20241108,101100,92304518200,21850,21900,21950,21850,10143
|
|
20241108,101000,92082481850,21900,21950,21950,21900,9317
|
|
20241108,100900,91878208950,21950,22000,22000,21850,13785
|
|
20241108,100800,91575902100,22000,22000,22000,21950,8590
|
|
20241108,100700,91387081600,22000,22000,22000,21950,9901
|
|
20241108,100600,91169336300,22000,21900,22050,21900,30267
|
|
20241108,100500,90504216100,21900,21850,21950,21800,45934
|
|
20241108,100400,89499421500,21900,22000,22050,21850,47578
|
|
20241108,100300,88456057300,22000,22000,22050,21950,20497
|
|
20241108,100200,88004944500,22000,22050,22100,22000,20360
|
|
20241108,100100,87556031950,22050,22200,22200,22000,80618
|
|
20241108,100000,85775776050,22200,22100,22200,22100,49984
|
|
20241108,095900,84667803700,22150,22100,22150,22100,18177
|
|
20241108,095800,84265642900,22150,22100,22150,22050,49985
|
|
20241108,095700,83160510300,22050,22050,22100,22000,19334
|
|
20241108,095600,82734104550,22050,22050,22100,22000,12385
|
|
20241108,095500,82461147600,22050,22000,22100,21950,14077
|
|
20241108,095400,82150915950,21950,22100,22100,21950,22440
|
|
20241108,095300,81656911550,22100,22150,22150,22050,18350
|
|
20241108,095200,81251172250,22100,22150,22150,22050,12646
|
|
20241108,095100,80971520700,22100,22100,22150,22050,18602
|
|
20241108,095000,80560152600,22150,22100,22150,22050,16173
|
|
20241108,094900,80202807750,22100,22100,22150,21950,44440
|
|
20241108,094800,79220958450,22100,22000,22100,21950,44144
|
|
20241108,094700,78247487850,22000,21950,22050,21950,26459
|
|
20241108,094600,77665308150,21950,21900,22000,21900,38141
|
|
20241108,094500,76826919050,21900,21950,21950,21850,22085
|
|
20241108,094400,76343165250,21900,21900,22000,21850,46642
|
|
20241108,094300,75320275700,21850,21950,22000,21850,55207
|
|
20241108,094200,74111531150,21950,22050,22100,21950,38239
|
|
20241108,094100,73269175400,22100,22100,22100,22050,14336
|
|
20241108,094000,72952691200,22100,22050,22150,21950,53086
|
|
20241108,093900,71782184600,22050,21950,22100,21950,32605
|
|
20241108,093800,71064674100,21950,22100,22100,21950,52979
|
|
20241108,093700,69897858650,22050,22200,22200,22050,34616
|
|
20241108,093600,69131735950,22150,22100,22200,22000,46463
|
|
20241108,093500,68104886500,22050,22100,22150,22000,37569
|
|
20241108,093400,67275369250,22100,22250,22300,22050,82667
|
|
20241108,093300,65441987600,22250,22250,22300,22200,69363
|
|
20241108,093200,63898835350,22300,22150,22300,22100,112266
|
|
20241108,093100,61407111000,22150,22250,22250,22150,47949
|
|
20241108,093000,60343042500,22250,22050,22250,22050,82635
|
|
20241108,092900,58510516100,22050,22050,22150,22000,58851
|
|
20241108,092800,57212044100,22100,22100,22200,22000,161168
|
|
20241108,092700,53647916450,22050,21950,22100,21950,188051
|
|
20241108,092600,49507503600,21950,21900,22000,21850,41734
|
|
20241108,092500,48591397050,21900,21900,21950,21850,32321
|
|
20241108,092400,47883328800,21900,22000,22000,21850,45469
|
|
20241108,092300,46886210350,22000,21950,22000,21850,109657
|
|
20241108,092200,44476021200,21950,21750,21950,21750,101128
|
|
20241108,092100,42261772500,21750,21900,21900,21750,38289
|
|
20241108,092000,41425792200,21850,21850,21900,21800,57597
|
|
20241108,091900,40166479950,21800,21800,21850,21700,56804
|
|
20241108,091800,38928298350,21800,21500,21800,21500,56872
|
|
20241108,091700,37695550000,21500,21650,21650,21450,68375
|
|
20241108,091600,36221654650,21650,21700,21850,21600,65971
|
|
20241108,091500,34793208700,21650,21950,22000,21650,116309
|
|
20241108,091400,32251124750,21950,21900,22000,21800,200923
|
|
20241108,091300,27843465200,21900,21850,21900,21700,95840
|
|
20241108,091200,25754172650,21850,21450,21900,21400,207438
|
|
20241108,091100,21255508850,21400,21300,21550,21300,57467
|
|
20241108,091000,20023673700,21300,21200,21350,21200,28377
|
|
20241108,090900,19420032800,21200,21550,21550,21100,135796
|
|
20241108,090800,16526588600,21500,21450,21550,21450,33338
|
|
20241108,090700,15809651400,21450,21550,21650,21400,67301
|
|
20241108,090600,14362084550,21500,21450,21650,21450,99117
|
|
20241108,090500,12225730900,21500,21500,21550,21350,86013
|
|
20241108,090400,10379763250,21500,21500,21500,21350,68267
|
|
20241108,090300,8916481100,21500,21300,21550,21200,99269
|
|
20241108,090200,6789410100,21300,21300,21400,21200,71486
|
|
20241108,090100,5266585900,21300,21000,21500,21000,127306
|
|
20241108,090000,2552601050,21000,21150,21150,21000,118657
|