721 lines
41 KiB
CSV
721 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,205800,12084142500,370000,370000,370000,370000,658
|
|
20231107,205700,12084142500,370000,370000,370000,370000,0
|
|
20231107,205600,12084142500,370000,370000,370000,370000,0
|
|
20231107,205500,12084142500,370000,370000,370000,370000,0
|
|
20231107,205400,12084142500,370000,370000,370000,370000,0
|
|
20231107,205300,12084142500,370000,370000,370000,370000,0
|
|
20231107,205200,12084142500,370000,370000,370000,370000,0
|
|
20231107,205100,12084142500,370000,370000,370000,370000,0
|
|
20231107,205000,12084142500,370000,370000,370000,370000,0
|
|
20231107,204900,12084142500,370000,370000,370000,370000,0
|
|
20231107,204800,12084142500,370000,370000,370000,370000,0
|
|
20231107,204700,12084142500,370000,370000,370000,370000,0
|
|
20231107,204600,12084142500,370000,370000,370000,370000,0
|
|
20231107,204500,12084142500,370000,370000,370000,370000,0
|
|
20231107,204400,12084142500,370000,370000,370000,370000,0
|
|
20231107,204300,12084142500,370000,370000,370000,370000,0
|
|
20231107,204200,12084142500,370000,370000,370000,370000,0
|
|
20231107,204100,12084142500,370000,370000,370000,370000,0
|
|
20231107,204000,12084142500,370000,370000,370000,370000,0
|
|
20231107,203900,12084142500,370000,370000,370000,370000,0
|
|
20231107,203800,12084142500,370000,370000,370000,370000,0
|
|
20231107,203700,12084142500,370000,370000,370000,370000,0
|
|
20231107,203600,12084142500,370000,370000,370000,370000,0
|
|
20231107,203500,12084142500,370000,370000,370000,370000,0
|
|
20231107,203400,12084142500,370000,370000,370000,370000,0
|
|
20231107,203300,12084142500,370000,370000,370000,370000,0
|
|
20231107,203200,12084142500,370000,370000,370000,370000,0
|
|
20231107,203100,12084142500,370000,370000,370000,370000,0
|
|
20231107,203000,12084142500,370000,370000,370000,370000,0
|
|
20231107,202900,12084142500,370000,370000,370000,370000,0
|
|
20231107,202800,12084142500,370000,370000,370000,370000,658
|
|
20231107,202700,12084142500,370000,370000,370000,370000,0
|
|
20231107,202600,12084142500,370000,370000,370000,370000,0
|
|
20231107,202500,12084142500,370000,370000,370000,370000,0
|
|
20231107,202400,12084142500,370000,370000,370000,370000,0
|
|
20231107,202300,12084142500,370000,370000,370000,370000,0
|
|
20231107,202200,12084142500,370000,370000,370000,370000,0
|
|
20231107,202100,12084142500,370000,370000,370000,370000,0
|
|
20231107,202000,12084142500,370000,370000,370000,370000,0
|
|
20231107,201900,12084142500,370000,370000,370000,370000,0
|
|
20231107,201800,12084142500,370000,370000,370000,370000,0
|
|
20231107,201700,12084142500,370000,370000,370000,370000,0
|
|
20231107,201600,12084142500,370000,370000,370000,370000,0
|
|
20231107,201500,12084142500,370000,370000,370000,370000,0
|
|
20231107,201400,12084142500,370000,370000,370000,370000,0
|
|
20231107,201300,12084142500,370000,370000,370000,370000,0
|
|
20231107,201200,12084142500,370000,370000,370000,370000,0
|
|
20231107,201100,12084142500,370000,370000,370000,370000,0
|
|
20231107,201000,12084142500,370000,370000,370000,370000,0
|
|
20231107,200900,12084142500,370000,370000,370000,370000,0
|
|
20231107,200800,12084142500,370000,370000,370000,370000,0
|
|
20231107,200700,12084142500,370000,370000,370000,370000,0
|
|
20231107,200600,12084142500,370000,370000,370000,370000,0
|
|
20231107,200500,12084142500,370000,370000,370000,370000,0
|
|
20231107,200400,12084142500,370000,370000,370000,370000,0
|
|
20231107,200300,12084142500,370000,370000,370000,370000,0
|
|
20231107,200200,12084142500,370000,370000,370000,370000,0
|
|
20231107,200100,12084142500,370000,370000,370000,370000,0
|
|
20231107,200000,12084142500,370000,370000,370000,370000,0
|
|
20231107,195900,12084142500,370000,370000,370000,370000,0
|
|
20231107,195800,12084142500,370000,370000,370000,370000,658
|
|
20231107,195700,12084142500,370000,370000,370000,370000,0
|
|
20231107,195600,12084142500,370000,370000,370000,370000,0
|
|
20231107,195500,12084142500,370000,370000,370000,370000,0
|
|
20231107,195400,12084142500,370000,370000,370000,370000,0
|
|
20231107,195300,12084142500,370000,370000,370000,370000,0
|
|
20231107,195200,12084142500,370000,370000,370000,370000,0
|
|
20231107,195100,12084142500,370000,370000,370000,370000,0
|
|
20231107,195000,12084142500,370000,370000,370000,370000,0
|
|
20231107,194900,12084142500,370000,370000,370000,370000,0
|
|
20231107,194800,12084142500,370000,370000,370000,370000,0
|
|
20231107,194700,12084142500,370000,370000,370000,370000,0
|
|
20231107,194600,12084142500,370000,370000,370000,370000,0
|
|
20231107,194500,12084142500,370000,370000,370000,370000,0
|
|
20231107,194400,12084142500,370000,370000,370000,370000,0
|
|
20231107,194300,12084142500,370000,370000,370000,370000,0
|
|
20231107,194200,12084142500,370000,370000,370000,370000,0
|
|
20231107,194100,12084142500,370000,370000,370000,370000,0
|
|
20231107,194000,12084142500,370000,370000,370000,370000,0
|
|
20231107,193900,12084142500,370000,370000,370000,370000,0
|
|
20231107,193800,12084142500,370000,370000,370000,370000,0
|
|
20231107,193700,12084142500,370000,370000,370000,370000,0
|
|
20231107,193600,12084142500,370000,370000,370000,370000,0
|
|
20231107,193500,12084142500,370000,370000,370000,370000,0
|
|
20231107,193400,12084142500,370000,370000,370000,370000,0
|
|
20231107,193300,12084142500,370000,370000,370000,370000,0
|
|
20231107,193200,12084142500,370000,370000,370000,370000,0
|
|
20231107,193100,12084142500,370000,370000,370000,370000,0
|
|
20231107,193000,12084142500,370000,370000,370000,370000,0
|
|
20231107,192900,12084142500,370000,370000,370000,370000,0
|
|
20231107,192800,12084142500,370000,370000,370000,370000,658
|
|
20231107,192700,12084142500,370000,370000,370000,370000,0
|
|
20231107,192600,12084142500,370000,370000,370000,370000,0
|
|
20231107,192500,12084142500,370000,370000,370000,370000,0
|
|
20231107,192400,12084142500,370000,370000,370000,370000,0
|
|
20231107,192300,12084142500,370000,370000,370000,370000,0
|
|
20231107,192200,12084142500,370000,370000,370000,370000,0
|
|
20231107,192100,12084142500,370000,370000,370000,370000,0
|
|
20231107,192000,12084142500,370000,370000,370000,370000,0
|
|
20231107,191900,12084142500,370000,370000,370000,370000,0
|
|
20231107,191800,12084142500,370000,370000,370000,370000,0
|
|
20231107,191700,12084142500,370000,370000,370000,370000,0
|
|
20231107,191600,12084142500,370000,370000,370000,370000,0
|
|
20231107,191500,12084142500,370000,370000,370000,370000,0
|
|
20231107,191400,12084142500,370000,370000,370000,370000,0
|
|
20231107,191300,12084142500,370000,370000,370000,370000,0
|
|
20231107,191200,12084142500,370000,370000,370000,370000,0
|
|
20231107,191100,12084142500,370000,370000,370000,370000,0
|
|
20231107,191000,12084142500,370000,370000,370000,370000,0
|
|
20231107,190900,12084142500,370000,370000,370000,370000,0
|
|
20231107,190800,12084142500,370000,370000,370000,370000,0
|
|
20231107,190700,12084142500,370000,370000,370000,370000,0
|
|
20231107,190600,12084142500,370000,370000,370000,370000,0
|
|
20231107,190500,12084142500,370000,370000,370000,370000,0
|
|
20231107,190400,12084142500,370000,370000,370000,370000,0
|
|
20231107,190300,12084142500,370000,370000,370000,370000,0
|
|
20231107,190200,12084142500,370000,370000,370000,370000,0
|
|
20231107,190100,12084142500,370000,370000,370000,370000,0
|
|
20231107,190000,12084142500,370000,370000,370000,370000,0
|
|
20231107,185900,12084142500,370000,370000,370000,370000,0
|
|
20231107,185800,12084142500,370000,370000,370000,370000,658
|
|
20231107,185700,12084142500,370000,370000,370000,370000,0
|
|
20231107,185600,12084142500,370000,370000,370000,370000,0
|
|
20231107,185500,12084142500,370000,370000,370000,370000,0
|
|
20231107,185400,12084142500,370000,370000,370000,370000,0
|
|
20231107,185300,12084142500,370000,370000,370000,370000,0
|
|
20231107,185200,12084142500,370000,370000,370000,370000,0
|
|
20231107,185100,12084142500,370000,370000,370000,370000,0
|
|
20231107,185000,12084142500,370000,370000,370000,370000,0
|
|
20231107,184900,12084142500,370000,370000,370000,370000,0
|
|
20231107,184800,12084142500,370000,370000,370000,370000,0
|
|
20231107,184700,12084142500,370000,370000,370000,370000,0
|
|
20231107,184600,12084142500,370000,370000,370000,370000,0
|
|
20231107,184500,12084142500,370000,370000,370000,370000,0
|
|
20231107,184400,12084142500,370000,370000,370000,370000,0
|
|
20231107,184300,12084142500,370000,370000,370000,370000,0
|
|
20231107,184200,12084142500,370000,370000,370000,370000,0
|
|
20231107,184100,12084142500,370000,370000,370000,370000,0
|
|
20231107,184000,12084142500,370000,370000,370000,370000,0
|
|
20231107,183900,12084142500,370000,370000,370000,370000,0
|
|
20231107,183800,12084142500,370000,370000,370000,370000,0
|
|
20231107,183700,12084142500,370000,370000,370000,370000,0
|
|
20231107,183600,12084142500,370000,370000,370000,370000,0
|
|
20231107,183500,12084142500,370000,370000,370000,370000,0
|
|
20231107,183400,12084142500,370000,370000,370000,370000,0
|
|
20231107,183300,12084142500,370000,370000,370000,370000,0
|
|
20231107,183200,12084142500,370000,370000,370000,370000,0
|
|
20231107,183100,12084142500,370000,370000,370000,370000,0
|
|
20231107,183000,12084142500,370000,370000,370000,370000,0
|
|
20231107,182900,12084142500,370000,370000,370000,370000,0
|
|
20231107,182800,12084142500,370000,370000,370000,370000,658
|
|
20231107,182700,12084142500,370000,370000,370000,370000,0
|
|
20231107,182600,12084142500,370000,370000,370000,370000,0
|
|
20231107,182500,12084142500,370000,370000,370000,370000,0
|
|
20231107,182400,12084142500,370000,370000,370000,370000,0
|
|
20231107,182300,12084142500,370000,370000,370000,370000,0
|
|
20231107,182200,12084142500,370000,370000,370000,370000,0
|
|
20231107,182100,12084142500,370000,370000,370000,370000,0
|
|
20231107,182000,12084142500,370000,370000,370000,370000,0
|
|
20231107,181900,12084142500,370000,370000,370000,370000,0
|
|
20231107,181800,12084142500,370000,370000,370000,370000,0
|
|
20231107,181700,12084142500,370000,370000,370000,370000,0
|
|
20231107,181600,12084142500,370000,370000,370000,370000,0
|
|
20231107,181500,12084142500,370000,370000,370000,370000,0
|
|
20231107,181400,12084142500,370000,370000,370000,370000,0
|
|
20231107,181300,12084142500,370000,370000,370000,370000,0
|
|
20231107,181200,12084142500,370000,370000,370000,370000,0
|
|
20231107,181100,12084142500,370000,370000,370000,370000,0
|
|
20231107,181000,12084142500,370000,370000,370000,370000,0
|
|
20231107,180900,12084142500,370000,370000,370000,370000,0
|
|
20231107,180800,12084142500,370000,370000,370000,370000,0
|
|
20231107,180700,12084142500,370000,370000,370000,370000,0
|
|
20231107,180600,12084142500,370000,370000,370000,370000,0
|
|
20231107,180500,12084142500,370000,370000,370000,370000,0
|
|
20231107,180400,12084142500,370000,370000,370000,370000,0
|
|
20231107,180300,12084142500,370000,370000,370000,370000,0
|
|
20231107,180200,12084142500,370000,370000,370000,370000,0
|
|
20231107,180100,12084142500,370000,370000,370000,370000,0
|
|
20231107,180000,12084142500,370000,370000,370000,370000,0
|
|
20231107,175900,12084142500,370000,370000,370000,370000,0
|
|
20231107,175800,12084142500,370000,370000,370000,370000,658
|
|
20231107,175700,12084142500,370000,370000,370000,370000,0
|
|
20231107,175600,12084142500,370000,370000,370000,370000,0
|
|
20231107,175500,12084142500,370000,370000,370000,370000,0
|
|
20231107,175400,12084142500,370000,370000,370000,370000,0
|
|
20231107,175300,12084142500,370000,370000,370000,370000,0
|
|
20231107,175200,12084142500,370000,370000,370000,370000,0
|
|
20231107,175100,12084142500,370000,370000,370000,370000,0
|
|
20231107,175000,12084142500,370000,370000,370000,370000,0
|
|
20231107,174900,12084142500,370000,370000,370000,370000,0
|
|
20231107,174800,12084142500,370000,370000,370000,370000,0
|
|
20231107,174700,12084142500,370000,370000,370000,370000,0
|
|
20231107,174600,12084142500,370000,370000,370000,370000,0
|
|
20231107,174500,12084142500,370000,370000,370000,370000,0
|
|
20231107,174400,12084142500,370000,370000,370000,370000,0
|
|
20231107,174300,12084142500,370000,370000,370000,370000,0
|
|
20231107,174200,12084142500,370000,370000,370000,370000,0
|
|
20231107,174100,12084142500,370000,370000,370000,370000,0
|
|
20231107,174000,12084142500,370000,370000,370000,370000,0
|
|
20231107,173900,12084142500,370000,370000,370000,370000,0
|
|
20231107,173800,12084142500,370000,370000,370000,370000,0
|
|
20231107,173700,12084142500,370000,370000,370000,370000,0
|
|
20231107,173600,12084142500,370000,370000,370000,370000,0
|
|
20231107,173500,12084142500,370000,370000,370000,370000,0
|
|
20231107,173400,12084142500,370000,370000,370000,370000,0
|
|
20231107,173300,12084142500,370000,370000,370000,370000,0
|
|
20231107,173200,12084142500,370000,370000,370000,370000,0
|
|
20231107,173100,12084142500,370000,370000,370000,370000,0
|
|
20231107,173000,12084142500,370000,370000,370000,370000,0
|
|
20231107,172900,12084142500,370000,370000,370000,370000,0
|
|
20231107,172800,12084142500,370000,370000,370000,370000,658
|
|
20231107,172700,12084142500,370000,370000,370000,370000,0
|
|
20231107,172600,12084142500,370000,370000,370000,370000,0
|
|
20231107,172500,12084142500,370000,370000,370000,370000,0
|
|
20231107,172400,12084142500,370000,370000,370000,370000,0
|
|
20231107,172300,12084142500,370000,370000,370000,370000,0
|
|
20231107,172200,12084142500,370000,370000,370000,370000,0
|
|
20231107,172100,12084142500,370000,370000,370000,370000,0
|
|
20231107,172000,12084142500,370000,370000,370000,370000,0
|
|
20231107,171900,12084142500,370000,370000,370000,370000,0
|
|
20231107,171800,12084142500,370000,370000,370000,370000,0
|
|
20231107,171700,12084142500,370000,370000,370000,370000,0
|
|
20231107,171600,12084142500,370000,370000,370000,370000,0
|
|
20231107,171500,12084142500,370000,370000,370000,370000,0
|
|
20231107,171400,12084142500,370000,370000,370000,370000,0
|
|
20231107,171300,12084142500,370000,370000,370000,370000,0
|
|
20231107,171200,12084142500,370000,370000,370000,370000,0
|
|
20231107,171100,12084142500,370000,370000,370000,370000,0
|
|
20231107,171000,12084142500,370000,370000,370000,370000,0
|
|
20231107,170900,12084142500,370000,370000,370000,370000,0
|
|
20231107,170800,12084142500,370000,370000,370000,370000,0
|
|
20231107,170700,12084142500,370000,370000,370000,370000,0
|
|
20231107,170600,12084142500,370000,370000,370000,370000,0
|
|
20231107,170500,12084142500,370000,370000,370000,370000,0
|
|
20231107,170400,12084142500,370000,370000,370000,370000,0
|
|
20231107,170300,12084142500,370000,370000,370000,370000,0
|
|
20231107,170200,12084142500,370000,370000,370000,370000,0
|
|
20231107,170100,12084142500,370000,370000,370000,370000,0
|
|
20231107,170000,12084142500,370000,370000,370000,370000,0
|
|
20231107,165900,12084142500,370000,370000,370000,370000,0
|
|
20231107,165800,12084142500,370000,370000,370000,370000,658
|
|
20231107,165700,12084142500,370000,370000,370000,370000,0
|
|
20231107,165600,12084142500,370000,370000,370000,370000,0
|
|
20231107,165500,12084142500,370000,370000,370000,370000,0
|
|
20231107,165400,12084142500,370000,370000,370000,370000,0
|
|
20231107,165300,12084142500,370000,370000,370000,370000,0
|
|
20231107,165200,12084142500,370000,370000,370000,370000,0
|
|
20231107,165100,12084142500,370000,370000,370000,370000,0
|
|
20231107,165000,12084142500,370000,370000,370000,370000,0
|
|
20231107,164900,12084142500,370000,370000,370000,370000,0
|
|
20231107,164800,12084142500,370000,370000,370000,370000,0
|
|
20231107,164700,12084142500,370000,370000,370000,370000,0
|
|
20231107,164600,12084142500,370000,370000,370000,370000,0
|
|
20231107,164500,12084142500,370000,370000,370000,370000,0
|
|
20231107,164400,12084142500,370000,370000,370000,370000,0
|
|
20231107,164300,12084142500,370000,370000,370000,370000,0
|
|
20231107,164200,12084142500,370000,370000,370000,370000,0
|
|
20231107,164100,12084142500,370000,370000,370000,370000,0
|
|
20231107,164000,12084142500,370000,370000,370000,370000,0
|
|
20231107,163900,12084142500,370000,370000,370000,370000,0
|
|
20231107,163800,12084142500,370000,370000,370000,370000,0
|
|
20231107,163700,12084142500,370000,370000,370000,370000,0
|
|
20231107,163600,12084142500,370000,370000,370000,370000,0
|
|
20231107,163500,12084142500,370000,370000,370000,370000,0
|
|
20231107,163400,12084142500,370000,370000,370000,370000,0
|
|
20231107,163300,12084142500,370000,370000,370000,370000,0
|
|
20231107,163200,12084142500,370000,370000,370000,370000,0
|
|
20231107,163100,12084142500,370000,370000,370000,370000,0
|
|
20231107,163000,12084142500,370000,370000,370000,370000,0
|
|
20231107,162900,12084142500,370000,370000,370000,370000,0
|
|
20231107,162800,12084142500,370000,370000,370000,370000,658
|
|
20231107,162700,12084142500,370000,370000,370000,370000,0
|
|
20231107,162600,12084142500,370000,370000,370000,370000,0
|
|
20231107,162500,12084142500,370000,370000,370000,370000,0
|
|
20231107,162400,12084142500,370000,370000,370000,370000,0
|
|
20231107,162300,12084142500,370000,370000,370000,370000,0
|
|
20231107,162200,12084142500,370000,370000,370000,370000,0
|
|
20231107,162100,12084142500,370000,370000,370000,370000,0
|
|
20231107,162000,12084142500,370000,370000,370000,370000,0
|
|
20231107,161900,12084142500,370000,370000,370000,370000,0
|
|
20231107,161800,12084142500,370000,370000,370000,370000,0
|
|
20231107,161700,12084142500,370000,370000,370000,370000,0
|
|
20231107,161600,12084142500,370000,370000,370000,370000,0
|
|
20231107,161500,12084142500,370000,370000,370000,370000,0
|
|
20231107,161400,12084142500,370000,370000,370000,370000,0
|
|
20231107,161300,12084142500,370000,370000,370000,370000,0
|
|
20231107,161200,12084142500,370000,370000,370000,370000,0
|
|
20231107,161100,12084142500,370000,370000,370000,370000,0
|
|
20231107,161000,12084142500,370000,370000,370000,370000,0
|
|
20231107,160900,12084142500,370000,370000,370000,370000,0
|
|
20231107,160800,12084142500,370000,370000,370000,370000,0
|
|
20231107,160700,12084142500,370000,370000,370000,370000,0
|
|
20231107,160600,12084142500,370000,370000,370000,370000,0
|
|
20231107,160500,12084142500,370000,370000,370000,370000,0
|
|
20231107,160400,12084142500,370000,370000,370000,370000,0
|
|
20231107,160300,12084142500,370000,370000,370000,370000,0
|
|
20231107,160200,12084142500,370000,370000,370000,370000,0
|
|
20231107,160100,12084142500,370000,370000,370000,370000,0
|
|
20231107,160000,12084142500,370000,370000,370000,370000,0
|
|
20231107,155900,12084142500,370000,370000,370000,370000,0
|
|
20231107,155800,12084142500,370000,370000,370000,370000,658
|
|
20231107,155700,12084142500,370000,370000,370000,370000,0
|
|
20231107,155600,12084142500,370000,370000,370000,370000,0
|
|
20231107,155500,12084142500,370000,370000,370000,370000,0
|
|
20231107,155400,12084142500,370000,370000,370000,370000,0
|
|
20231107,155300,12084142500,370000,370000,370000,370000,0
|
|
20231107,155200,12084142500,370000,370000,370000,370000,0
|
|
20231107,155100,12084142500,370000,370000,370000,370000,0
|
|
20231107,155000,12084142500,370000,370000,370000,370000,0
|
|
20231107,154900,12084142500,370000,370000,370000,370000,0
|
|
20231107,154800,12084142500,370000,370000,370000,370000,0
|
|
20231107,154700,12084142500,370000,370000,370000,370000,0
|
|
20231107,154600,12084142500,370000,370000,370000,370000,0
|
|
20231107,154500,12084142500,370000,370000,370000,370000,0
|
|
20231107,154400,12084142500,370000,370000,370000,370000,0
|
|
20231107,154300,12084142500,370000,370000,370000,370000,0
|
|
20231107,154200,12084142500,370000,370000,370000,370000,0
|
|
20231107,154100,12084142500,370000,370000,370000,370000,0
|
|
20231107,154000,12084142500,370000,370000,370000,370000,0
|
|
20231107,153900,12084142500,370000,370000,370000,370000,0
|
|
20231107,153800,12084142500,370000,370000,370000,370000,0
|
|
20231107,153700,12084142500,370000,370000,370000,370000,0
|
|
20231107,153600,12084142500,370000,370000,370000,370000,0
|
|
20231107,153500,12084142500,370000,370000,370000,370000,0
|
|
20231107,153400,12084142500,370000,370000,370000,370000,0
|
|
20231107,153300,12084142500,370000,370000,370000,370000,0
|
|
20231107,153200,12084142500,370000,370000,370000,370000,0
|
|
20231107,153100,12084142500,370000,370000,370000,370000,0
|
|
20231107,153000,12084142500,370000,370000,370000,370000,658
|
|
20231107,152900,11840682500,370000,370000,370000,370000,0
|
|
20231107,152800,11840682500,370000,370000,370000,370000,0
|
|
20231107,152700,11840682500,370000,370000,370000,370000,0
|
|
20231107,152600,11840682500,370000,370000,370000,370000,0
|
|
20231107,152500,11840682500,370000,370000,370000,370000,0
|
|
20231107,152400,11840682500,370000,370000,370000,370000,0
|
|
20231107,152300,11840682500,370000,370000,370000,370000,0
|
|
20231107,152200,11840682500,370000,370000,370000,370000,0
|
|
20231107,152100,11840682500,370000,370000,370000,370000,0
|
|
20231107,152000,11840682500,370000,370000,370000,370000,0
|
|
20231107,151900,11840682500,370000,370500,370500,367500,124
|
|
20231107,151800,11794967000,370500,370000,370500,369500,47
|
|
20231107,151700,11777563500,370500,370000,370500,369500,180
|
|
20231107,151600,11710912000,370000,370000,370000,369500,85
|
|
20231107,151500,11679463500,370000,370000,370000,369500,27
|
|
20231107,151400,11669479500,370000,369500,370000,369000,95
|
|
20231107,151300,11634373500,370000,370000,370000,370000,17
|
|
20231107,151200,11628083500,370000,369000,370000,369000,25
|
|
20231107,151100,11618850500,370000,370000,370500,369000,182
|
|
20231107,151000,11551539500,370500,370500,370500,370000,13
|
|
20231107,150900,11546723500,370500,370500,370500,370500,42
|
|
20231107,150800,11531162500,370500,370000,370500,370000,55
|
|
20231107,150700,11510785500,370500,370500,370500,370000,127
|
|
20231107,150600,11463736000,370500,370000,370500,370000,52
|
|
20231107,150500,11444492000,370000,370000,370500,369500,123
|
|
20231107,150400,11398981500,370000,370000,370000,369500,16
|
|
20231107,150300,11393062000,370000,368500,370000,368500,83
|
|
20231107,150200,11362422000,369000,369000,369000,368500,20
|
|
20231107,150100,11355042500,369000,368500,369000,368500,32
|
|
20231107,150000,11343238000,369000,368000,369000,367000,48
|
|
20231107,145900,11325560500,368000,368000,368500,367000,117
|
|
20231107,145800,11282523000,368500,370500,370500,368000,985
|
|
20231107,145700,10918657500,370500,370500,370500,370000,60
|
|
20231107,145600,10896428000,370500,370500,370500,370000,41
|
|
20231107,145500,10881244000,370500,370000,370500,370000,21
|
|
20231107,145400,10873465000,370500,370500,370500,369500,56
|
|
20231107,145300,10852718000,370500,370500,370500,370000,17
|
|
20231107,145200,10846421500,369500,370000,370500,369500,53
|
|
20231107,145100,10826813000,370000,370000,370000,369500,108
|
|
20231107,145000,10786866000,370000,369500,370000,369000,19
|
|
20231107,144900,10779844000,370000,368500,370000,368500,54
|
|
20231107,144800,10759929500,368500,368500,368500,368000,26
|
|
20231107,144700,10750349000,368500,370000,370000,368500,118
|
|
20231107,144600,10706778500,370000,370000,370000,369500,65
|
|
20231107,144500,10682750500,370000,369500,370000,369000,38
|
|
20231107,144400,10668708500,369500,369500,369500,369500,20
|
|
20231107,144300,10661318500,369500,369500,369500,369500,55
|
|
20231107,144200,10640996000,369500,369000,369500,369000,40
|
|
20231107,144100,10626229500,369500,370000,370000,369500,66
|
|
20231107,144000,10601827000,369500,369500,370500,369500,90
|
|
20231107,143900,10568534000,370000,370000,370000,370000,40
|
|
20231107,143800,10553734000,369500,370500,370500,369500,127
|
|
20231107,143700,10506725000,370500,370500,370500,370000,62
|
|
20231107,143600,10483754500,370000,370500,370500,370000,21
|
|
20231107,143500,10475975000,370500,370500,370500,370000,40
|
|
20231107,143400,10461155500,370500,370500,370500,369500,83
|
|
20231107,143300,10430421500,369500,370500,370500,369500,30
|
|
20231107,143200,10419321000,370500,370500,370500,369500,61
|
|
20231107,143100,10396721500,369500,370000,370500,369500,25
|
|
20231107,143000,10387476000,370500,370000,370500,368000,120
|
|
20231107,142900,10343187000,370500,370000,370500,370000,119
|
|
20231107,142800,10299109000,370500,370000,370500,370000,25
|
|
20231107,142700,10289850000,369500,370500,370500,369500,18
|
|
20231107,142600,10283189500,370500,369500,370500,369500,73
|
|
20231107,142500,10256199000,369500,369000,369500,369000,15
|
|
20231107,142400,10250658000,369500,369500,369500,369000,26
|
|
20231107,142300,10241056500,369000,370000,370000,368500,210
|
|
20231107,142200,10163505000,370500,370000,370500,370000,17
|
|
20231107,142100,10157209000,370000,370000,370500,370000,12
|
|
20231107,142000,10152766000,370500,370500,370500,370500,56
|
|
20231107,141900,10132018000,370500,370000,370500,370000,18
|
|
20231107,141800,10125354500,370000,370500,370500,370000,23
|
|
20231107,141700,10116840500,370500,370500,370500,370000,77
|
|
20231107,141600,10088316000,370500,370500,370500,370000,31
|
|
20231107,141500,10076835500,370500,370500,371000,370000,77
|
|
20231107,141400,10048286000,370500,370500,371000,370000,24
|
|
20231107,141300,10039393500,371000,371000,371000,370000,50
|
|
20231107,141200,10020880000,371000,370500,371000,370000,82
|
|
20231107,141100,9990500500,370500,370500,370500,370500,14
|
|
20231107,141000,9985313500,370500,370500,370500,370500,11
|
|
20231107,140900,9981238000,370500,370500,370500,370000,62
|
|
20231107,140800,9958274000,370000,370500,370500,370000,23
|
|
20231107,140700,9949760500,370500,370500,370500,370500,1
|
|
20231107,140600,9949390000,370500,370500,370500,369500,99
|
|
20231107,140500,9912759000,370500,370500,370500,370500,4
|
|
20231107,140400,9911277000,370500,370000,370500,370000,92
|
|
20231107,140300,9877229500,371000,370500,371000,370000,63
|
|
20231107,140200,9853863500,370000,370500,371000,370000,48
|
|
20231107,140100,9836072500,371000,370000,371000,370000,253
|
|
20231107,140000,9742406000,370000,370000,370000,369500,71
|
|
20231107,135900,9716141500,370000,370000,370000,369500,173
|
|
20231107,135800,9652151500,370000,369000,370000,369000,249
|
|
20231107,135700,9560209500,368500,369000,369000,368500,68
|
|
20231107,135600,9535120000,369000,369000,369000,368500,16
|
|
20231107,135500,9529219000,368500,369000,369000,368500,52
|
|
20231107,135400,9510033000,369000,368500,369000,368000,57
|
|
20231107,135300,9489027500,368500,368500,368500,368000,8
|
|
20231107,135200,9486080500,368500,368500,368500,368500,51
|
|
20231107,135100,9467287000,368500,368500,368500,367500,10
|
|
20231107,135000,9463605500,368500,368500,368500,367500,61
|
|
20231107,134900,9441140000,368500,368500,369000,368000,36
|
|
20231107,134800,9427875500,369000,369000,369000,368000,20
|
|
20231107,134700,9420502500,369000,368500,369000,368000,46
|
|
20231107,134600,9403547500,369000,369000,369000,368500,71
|
|
20231107,134500,9377355000,369000,369000,369000,368500,57
|
|
20231107,134400,9356347000,369000,369000,369000,369000,12
|
|
20231107,134300,9351919000,369000,369000,369000,368500,66
|
|
20231107,134200,9327567500,369000,369000,369000,368500,19
|
|
20231107,134100,9320558000,369000,368500,369000,368500,14
|
|
20231107,134000,9315394500,369000,368500,369000,368500,75
|
|
20231107,133900,9287731000,369000,368500,369000,368500,11
|
|
20231107,133800,9283675500,369000,369000,369000,368500,69
|
|
20231107,133700,9258224000,369000,369000,369000,369000,2
|
|
20231107,133600,9257486000,369000,369000,369000,368500,40
|
|
20231107,133500,9242740500,369000,369000,369000,368500,62
|
|
20231107,133400,9219865000,369000,369000,369000,369000,4
|
|
20231107,133300,9218389000,368500,369000,369000,368500,8
|
|
20231107,133200,9215439000,369000,369000,369000,368500,70
|
|
20231107,133100,9189617500,369000,367500,369000,367500,10
|
|
20231107,133000,9185932500,368000,369000,369000,368000,74
|
|
20231107,132900,9158645000,369500,369500,369500,369000,56
|
|
20231107,132800,9137954000,369500,369500,369500,369000,6
|
|
20231107,132700,9135737500,369500,369500,369500,369000,16
|
|
20231107,132600,9129827000,369000,369500,369500,369000,61
|
|
20231107,132500,9107288000,369500,369500,369500,369000,16
|
|
20231107,132400,9101381000,369500,369500,369500,369000,28
|
|
20231107,132300,9091042500,369500,369500,369500,369000,64
|
|
20231107,132200,9067400500,369500,369500,369500,369500,13
|
|
20231107,132100,9062597000,369500,368500,369500,368500,46
|
|
20231107,132000,9045622000,369000,368500,369000,368500,14
|
|
20231107,131900,9040459500,369000,369000,369000,369000,4
|
|
20231107,131800,9038983500,369000,368000,369000,368000,61
|
|
20231107,131700,9016479500,368000,368500,368500,368000,8
|
|
20231107,131600,9013534000,368500,368500,368500,368000,47
|
|
20231107,131500,8996230000,368500,368500,369000,368500,81
|
|
20231107,131400,8966360500,368500,369000,369000,368500,14
|
|
20231107,131300,8961196500,368500,369000,369000,368500,13
|
|
20231107,131200,8956400000,369000,369000,369500,369000,86
|
|
20231107,131100,8924664500,368500,369000,369000,368500,36
|
|
20231107,131000,8911389000,369000,369000,369000,368500,13
|
|
20231107,130900,8906592500,369000,369000,369000,368500,60
|
|
20231107,130800,8884457500,368500,368500,369000,368500,9
|
|
20231107,130700,8881138500,369000,369000,369000,368500,43
|
|
20231107,130600,8865288000,369000,369000,369000,369000,50
|
|
20231107,130500,8846838000,369000,368500,369000,368500,14
|
|
20231107,130400,8841676000,369000,369500,369500,368500,87
|
|
20231107,130300,8809544500,369500,369500,369500,369500,11
|
|
20231107,130200,8805480000,369000,369000,369500,369000,8
|
|
20231107,130100,8802525500,369000,369500,369500,369000,58
|
|
20231107,130000,8781101000,369000,369000,369000,368500,32
|
|
20231107,125900,8769293500,369500,369500,369500,369000,7
|
|
20231107,125800,8766708500,369000,369000,369500,369000,76
|
|
20231107,125700,8738634500,369500,369500,369500,369000,32
|
|
20231107,125600,8726822000,369500,369000,369500,368500,49
|
|
20231107,125500,8708723000,369000,369000,369500,369000,88
|
|
20231107,125400,8676249000,369000,368500,369000,368500,8
|
|
20231107,125300,8673299000,369000,369500,369500,368500,41
|
|
20231107,125200,8658169000,369500,368500,369500,368500,152
|
|
20231107,125100,8602067000,369000,368500,369000,368500,13
|
|
20231107,125000,8597270500,369000,368500,369000,368500,11
|
|
20231107,124900,8593215500,368500,368500,368500,368500,71
|
|
20231107,124800,8567052000,368500,367500,368500,367500,49
|
|
20231107,124700,8549017000,368000,367500,368000,367500,36
|
|
20231107,124600,8535786500,367500,368000,368000,367000,27
|
|
20231107,124500,8525868500,368000,368000,368000,367500,46
|
|
20231107,124400,8508959500,367500,367500,368000,367500,40
|
|
20231107,124300,8494257500,368000,368000,368000,367500,24
|
|
20231107,124200,8485427500,368500,369000,369000,367500,9
|
|
20231107,124100,8482109000,369000,367500,369000,367000,27
|
|
20231107,124000,8472183000,367500,367500,368000,367000,13
|
|
20231107,123900,8467406000,368000,367500,368000,367000,42
|
|
20231107,123800,8451967500,368000,368500,369000,367000,101
|
|
20231107,123700,8414780000,369000,369000,369000,369000,7
|
|
20231107,123600,8412197000,369000,369000,369000,368500,14
|
|
20231107,123500,8407032000,369000,369500,369500,368500,56
|
|
20231107,123400,8386348000,369500,369000,369500,369000,141
|
|
20231107,123300,8334311000,369000,368500,369000,368500,17
|
|
20231107,123200,8328042500,368000,367500,368500,367500,75
|
|
20231107,123100,8300439500,367000,367000,367000,366500,100
|
|
20231107,123000,8263740000,367000,366500,367000,366500,156
|
|
20231107,122900,8206562000,366500,366500,366500,366500,7
|
|
20231107,122800,8203996500,366500,367000,367000,366500,40
|
|
20231107,122700,8189334000,367000,366000,367000,366000,40
|
|
20231107,122600,8174676500,366500,367000,367000,365000,113
|
|
20231107,122500,8133398000,367000,367500,367500,367000,9
|
|
20231107,122400,8130091000,366500,367000,367500,366500,58
|
|
20231107,122300,8108804000,367000,367000,367000,367000,26
|
|
20231107,122200,8099262000,367000,367000,367500,367000,5
|
|
20231107,122100,8097426500,367000,367000,367000,367000,56
|
|
20231107,122000,8076874500,367000,365500,367000,365500,16
|
|
20231107,121900,8071010000,365500,367000,367000,365500,15
|
|
20231107,121800,8065514500,366500,366500,367000,365000,89
|
|
20231107,121700,8032909500,366500,365000,366500,362500,296
|
|
20231107,121600,7924895500,365500,367000,368000,360500,1052
|
|
20231107,121500,7542254000,367000,367000,368000,367000,76
|
|
20231107,121400,7514304500,368000,368000,368000,367000,27
|
|
20231107,121300,7504383500,368000,367500,368500,367000,22
|
|
20231107,121200,7496292000,368500,368000,368500,367500,194
|
|
20231107,121100,7424879500,368000,369000,369000,368000,18
|
|
20231107,121000,7418248500,368500,369000,369000,368500,58
|
|
20231107,120900,7396852000,368000,368000,369500,368000,22
|
|
20231107,120800,7388741000,368000,368500,369500,368000,56
|
|
20231107,120700,7368119500,370000,369500,370000,368500,77
|
|
20231107,120600,7339664000,369000,370000,370000,368500,47
|
|
20231107,120500,7322313500,370500,369000,370500,369000,34
|
|
20231107,120400,7309755000,370500,369000,370500,368500,34
|
|
20231107,120300,7297202500,369000,369500,370500,369000,31
|
|
20231107,120200,7285761000,369500,370500,370500,369000,29
|
|
20231107,120100,7275046500,370500,370000,370500,369000,89
|
|
20231107,120000,7242116000,370000,370500,370500,370000,46
|
|
20231107,115900,7225088000,370500,370000,370500,370000,7
|
|
20231107,115800,7222495500,370000,370000,370500,370000,53
|
|
20231107,115700,7202884000,370000,370500,371000,370000,19
|
|
20231107,115600,7195844500,370000,371000,371000,370000,52
|
|
20231107,115500,7176582500,371000,370500,371000,369000,102
|
|
20231107,115400,7138801000,370500,370500,370500,370000,19
|
|
20231107,115300,7131763000,370500,370500,371000,370500,65
|
|
20231107,115200,7107680000,370500,371000,371000,370000,37
|
|
20231107,115100,7093969500,371000,370500,371500,370500,13
|
|
20231107,115000,7089146500,371000,371000,371500,371000,61
|
|
20231107,114900,7066513500,371000,370500,371000,370000,79
|
|
20231107,114800,7037272000,370500,371500,371500,370500,26
|
|
20231107,114700,7027627000,371000,371000,371000,370500,55
|
|
20231107,114600,7007223000,370500,370500,370500,370500,31
|
|
20231107,114500,6995737500,370500,370500,370500,370000,10
|
|
20231107,114400,6992034000,370500,369500,371000,369500,51
|
|
20231107,114300,6973163500,370000,371000,371000,369000,54
|
|
20231107,114200,6953198000,369500,370500,371000,369500,30
|
|
20231107,114100,6942096000,370000,370500,371000,370000,74
|
|
20231107,114000,6914669000,370500,371000,371000,370000,60
|
|
20231107,113900,6892437500,371000,370500,371000,370500,15
|
|
20231107,113800,6886875500,370500,370500,370500,370500,34
|
|
20231107,113700,6874278500,370500,370500,370500,370000,11
|
|
20231107,113600,6870204000,370500,369000,370500,369000,106
|
|
20231107,113500,6831011500,369000,370000,371000,369000,93
|
|
20231107,113400,6796641000,370000,370500,370500,370000,51
|
|
20231107,113300,6777757000,371000,371000,371500,370000,88
|
|
20231107,113200,6745087500,371000,371500,371500,371000,82
|
|
20231107,113100,6714663000,371500,371500,371500,371000,14
|
|
20231107,113000,6709467500,371500,371500,371500,371000,66
|
|
20231107,112900,6684976000,371500,371500,371500,371000,21
|
|
20231107,112800,6677181500,371500,371500,371500,371500,46
|
|
20231107,112700,6660092500,371000,371000,371500,371000,54
|
|
20231107,112600,6640051500,370500,371000,371500,370500,48
|
|
20231107,112500,6622249000,370500,371500,371500,370500,31
|
|
20231107,112400,6610748000,371000,370500,371000,370500,83
|
|
20231107,112300,6579958000,370500,371000,371000,370500,35
|
|
20231107,112200,6566984500,370500,370500,371000,370000,28
|
|
20231107,112100,6556609000,370500,370000,370500,369500,64
|
|
20231107,112000,6532930500,370000,370500,370500,369500,35
|
|
20231107,111900,6519980500,370000,370000,370500,370000,58
|
|
20231107,111800,6498494500,370000,370500,370500,370000,134
|
|
20231107,111700,6448898000,370500,371000,371000,370000,46
|
|
20231107,111600,6431863500,371000,371000,371000,370500,58
|
|
20231107,111500,6410346500,370000,370500,371000,370000,39
|
|
20231107,111400,6395907500,371000,371000,371500,370500,33
|
|
20231107,111300,6383673000,371500,370500,371500,370500,74
|
|
20231107,111200,6356228000,371000,371000,371000,370000,85
|
|
20231107,111100,6324748000,370500,371000,371000,370500,38
|
|
20231107,111000,6310652000,371000,371000,371500,371000,59
|
|
20231107,110900,6288740500,370500,370500,371500,370500,20
|
|
20231107,110800,6281316500,370500,370500,371500,370500,24
|
|
20231107,110700,6272415000,371000,370500,371000,370500,78
|
|
20231107,110600,6243482500,371500,371500,371500,370000,16
|
|
20231107,110500,6237549500,371500,370500,372000,370000,38
|
|
20231107,110400,6223448500,370500,371000,371500,370000,139
|
|
20231107,110300,6171932500,371000,371000,371000,370500,17
|
|
20231107,110200,6165630000,371000,372000,372000,371000,94
|
|
20231107,110100,6130694000,372000,371500,372000,371000,59
|
|
20231107,110000,6108775000,371500,371500,371500,371000,297
|
|
20231107,105900,5998441500,371500,371500,371500,371000,68
|
|
20231107,105800,5973181500,371500,371000,371500,371000,15
|
|
20231107,105700,5967613500,371500,370500,371500,370500,71
|
|
20231107,105600,5941264500,370500,371500,371500,370500,187
|
|
20231107,105500,5871806000,371000,370500,371500,370500,76
|
|
20231107,105400,5843608500,371000,371000,371000,371000,53
|
|
20231107,105300,5823945500,371000,371000,371000,370500,94
|
|
20231107,105200,5789083000,371000,371000,371000,370000,29
|
|
20231107,105100,5778336000,370500,370500,371000,370500,34
|
|
20231107,105000,5765734000,371500,370500,371500,370000,288
|
|
20231107,104900,5658990000,370500,370500,370500,370500,7
|
|
20231107,104800,5656396500,370500,370500,370500,370000,18
|
|
20231107,104700,5649728500,370500,370000,370500,369500,50
|
|
20231107,104600,5631230000,370500,371500,371500,370000,113
|
|
20231107,104500,5589326000,371500,371500,371500,371000,21
|
|
20231107,104400,5581529500,371500,371000,371500,370500,133
|
|
20231107,104300,5532190000,370500,371000,371000,370500,32
|
|
20231107,104200,5520325000,371000,370500,371000,370500,47
|
|
20231107,104100,5502906500,370500,370000,370500,370000,164
|
|
20231107,104000,5442208500,370000,369500,370000,369000,51
|
|
20231107,103900,5423368000,369000,369500,369500,369000,99
|
|
20231107,103800,5386794000,369000,369000,369500,369000,20
|
|
20231107,103700,5379408000,369000,369000,369500,369000,49
|
|
20231107,103600,5361323500,369500,367500,370000,367500,593
|
|
20231107,103500,5142668000,367500,367500,367500,367500,5
|
|
20231107,103400,5140830500,368000,367000,368500,365500,72
|
|
20231107,103300,5114361000,366500,368000,368500,360000,486
|
|
20231107,103200,4937722000,367000,366500,368000,366500,223
|
|
20231107,103100,4855857500,367000,366000,367000,366000,18
|
|
20231107,103000,4849261000,365500,366000,366000,365500,17
|
|
20231107,102900,4843040500,366000,364500,366500,364000,43
|
|
20231107,102800,4827339500,362000,367000,367500,362000,496
|
|
20231107,102700,4646615000,367000,366500,367000,366000,32
|
|
20231107,102600,4634875000,366500,367500,367500,366500,62
|
|
20231107,102500,4612120000,368000,368000,368000,367000,10
|
|
20231107,102400,4608443000,367000,367500,368000,367000,17
|
|
20231107,102300,4602196000,367500,368000,368000,367500,12
|
|
20231107,102200,4597783500,368000,367000,368000,367000,24
|
|
20231107,102100,4588954500,368500,368000,368500,367500,44
|
|
20231107,102000,4572769000,367500,367000,368000,367000,112
|
|
20231107,101900,4531626500,367000,366000,367000,366000,55
|
|
20231107,101800,4511448500,366000,365500,366000,365500,12
|
|
20231107,101700,4507059500,365500,367000,367000,365500,88
|
|
20231107,101600,4474837500,367000,366500,367000,365500,133
|
|
20231107,101500,4426203500,367000,366500,367000,366500,78
|
|
20231107,101400,4397615000,366000,366000,366500,366000,22
|
|
20231107,101300,4389562000,365500,367000,367500,365500,104
|
|
20231107,101200,4351496000,367000,367500,367500,367000,34
|
|
20231107,101100,4339014500,367000,367500,367500,367000,52
|
|
20231107,101000,4319912000,367500,367500,367500,367500,3
|
|
20231107,100900,4318809500,366500,367000,367000,366000,33
|
|
20231107,100800,4306709000,367000,366500,367000,366000,17
|
|
20231107,100700,4300481500,366500,367000,367500,366500,158
|
|
20231107,100600,4242477000,367000,367000,367000,367000,12
|
|
20231107,100500,4238073000,367000,365500,367000,365500,5
|
|
20231107,100400,4236241000,367000,367500,367500,365500,140
|
|
20231107,100300,4184957500,367500,367500,368000,367000,106
|
|
20231107,100200,4146013000,368000,368000,368000,367500,46
|
|
20231107,100100,4129088500,369000,368500,369500,368000,21
|
|
20231107,100000,4121349500,369500,369000,369500,369000,28
|
|
20231107,095900,4111013000,369500,369500,369500,369500,3
|
|
20231107,095800,4109904500,369500,369500,369500,369500,11
|
|
20231107,095700,4105840000,369500,369000,369500,368500,51
|
|
20231107,095600,4087020500,369500,369500,369500,369000,30
|
|
20231107,095500,4075938500,369500,369500,370000,369000,81
|
|
20231107,095400,4046018500,370000,370000,370000,370000,5
|
|
20231107,095300,4044168500,370000,370000,370000,369500,58
|
|
20231107,095200,4022720000,370000,369500,370000,369500,36
|
|
20231107,095100,4009417500,369000,369000,369000,369000,4
|
|
20231107,095000,4007941500,369000,368500,369500,368500,12
|
|
20231107,094900,4003511000,368500,369000,369500,368500,73
|
|
20231107,094800,3976578000,368500,367500,368500,367500,122
|
|
20231107,094700,3931674000,368000,368000,368500,367500,114
|
|
20231107,094600,3889732500,368000,368500,368500,368000,111
|
|
20231107,094500,3848882000,368500,368000,368500,368000,6
|
|
20231107,094400,3846672500,368500,368500,368500,368000,50
|
|
20231107,094300,3828250000,369000,368000,369000,368000,12
|
|
20231107,094200,3823825000,368000,369000,369000,368000,59
|
|
20231107,094100,3802104000,368500,369500,369500,368500,45
|
|
20231107,094000,3785498500,369500,368000,369500,368000,8
|
|
20231107,093900,3782548500,370000,368000,370000,368000,12
|
|
20231107,093800,3778124500,370000,369500,370000,367500,91
|
|
20231107,093700,3744552000,369500,367500,369500,366000,51
|
|
20231107,093600,3725834000,367500,370000,370500,366000,108
|
|
20231107,093500,3686010000,370000,371000,372000,370000,59
|
|
20231107,093400,3664147000,371500,372000,372000,371500,35
|
|
20231107,093300,3651142000,372000,372000,372000,372000,34
|
|
20231107,093200,3638494000,372000,372000,372000,370000,58
|
|
20231107,093100,3617003000,371500,372500,373000,371500,119
|
|
20231107,093000,3572740500,373000,371000,373500,371000,16
|
|
20231107,092900,3566771500,371000,372000,374000,370000,149
|
|
20231107,092800,3511312500,373000,372500,374000,371500,269
|
|
20231107,092700,3411084500,373500,374500,374500,372000,361
|
|
20231107,092600,3276313000,374500,372000,375000,372000,1691
|
|
20231107,092500,2645642500,372000,372000,372000,371500,65
|
|
20231107,092400,2621476000,372000,371500,372000,371500,144
|
|
20231107,092300,2567957000,371500,371500,372000,371500,98
|
|
20231107,092200,2531540000,371500,371500,372000,371500,51
|
|
20231107,092100,2512581000,371500,369500,372000,369500,444
|
|
20231107,092000,2348070500,369500,369000,369500,369000,55
|
|
20231107,091900,2327751000,369000,369500,370000,369000,87
|
|
20231107,091800,2295605000,369500,369000,369500,369000,151
|
|
20231107,091700,2239874500,370000,370000,370500,369000,217
|
|
20231107,091600,2159683000,371000,371000,372000,370500,296
|
|
20231107,091500,2049882000,372000,371500,373000,370500,754
|
|
20231107,091400,1768868500,371500,370000,372000,369500,1150
|
|
20231107,091300,1342917500,370000,369000,370000,369000,420
|
|
20231107,091200,1187642500,369000,367500,369000,367000,378
|
|
20231107,091100,1048434000,368000,366000,368000,366000,898
|
|
20231107,091000,718939500,365500,365500,366000,365000,229
|
|
20231107,090900,635181000,366000,365000,366000,365000,116
|
|
20231107,090800,592816500,365000,365500,366000,364500,89
|
|
20231107,090700,560303500,366000,365000,366000,364000,398
|
|
20231107,090600,414881500,365000,364500,365000,363500,130
|
|
20231107,090500,367494500,365000,363500,365000,362000,247
|
|
20231107,090400,277534500,363500,361500,363500,361500,112
|
|
20231107,090300,236930500,361500,359500,361500,358500,134
|
|
20231107,090200,188681000,361000,359000,362000,358500,99
|
|
20231107,090100,153066000,359500,361000,361000,359000,65
|
|
20231107,090000,129698500,359000,362000,362000,359000,359
|