723 lines
41 KiB
CSV
723 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,210000,6684636000,372000,372000,372000,372000,1012
|
|
20231108,205900,6684636000,372000,372000,372000,372000,0
|
|
20231108,205800,6684636000,372000,372000,372000,372000,0
|
|
20231108,205700,6684636000,372000,372000,372000,372000,0
|
|
20231108,205600,6684636000,372000,372000,372000,372000,0
|
|
20231108,205500,6684636000,372000,372000,372000,372000,0
|
|
20231108,205400,6684636000,372000,372000,372000,372000,0
|
|
20231108,205300,6684636000,372000,372000,372000,372000,0
|
|
20231108,205200,6684636000,372000,372000,372000,372000,0
|
|
20231108,205100,6684636000,372000,372000,372000,372000,0
|
|
20231108,205000,6684636000,372000,372000,372000,372000,0
|
|
20231108,204900,6684636000,372000,372000,372000,372000,0
|
|
20231108,204800,6684636000,372000,372000,372000,372000,0
|
|
20231108,204700,6684636000,372000,372000,372000,372000,0
|
|
20231108,204600,6684636000,372000,372000,372000,372000,0
|
|
20231108,204500,6684636000,372000,372000,372000,372000,0
|
|
20231108,204400,6684636000,372000,372000,372000,372000,0
|
|
20231108,204300,6684636000,372000,372000,372000,372000,0
|
|
20231108,204200,6684636000,372000,372000,372000,372000,0
|
|
20231108,204100,6684636000,372000,372000,372000,372000,0
|
|
20231108,204000,6684636000,372000,372000,372000,372000,0
|
|
20231108,203900,6684636000,372000,372000,372000,372000,0
|
|
20231108,203800,6684636000,372000,372000,372000,372000,0
|
|
20231108,203700,6684636000,372000,372000,372000,372000,0
|
|
20231108,203600,6684636000,372000,372000,372000,372000,0
|
|
20231108,203500,6684636000,372000,372000,372000,372000,0
|
|
20231108,203400,6684636000,372000,372000,372000,372000,0
|
|
20231108,203300,6684636000,372000,372000,372000,372000,0
|
|
20231108,203200,6684636000,372000,372000,372000,372000,0
|
|
20231108,203100,6684636000,372000,372000,372000,372000,0
|
|
20231108,203000,6684636000,372000,372000,372000,372000,1012
|
|
20231108,202900,6684636000,372000,372000,372000,372000,0
|
|
20231108,202800,6684636000,372000,372000,372000,372000,0
|
|
20231108,202700,6684636000,372000,372000,372000,372000,0
|
|
20231108,202600,6684636000,372000,372000,372000,372000,0
|
|
20231108,202500,6684636000,372000,372000,372000,372000,0
|
|
20231108,202400,6684636000,372000,372000,372000,372000,0
|
|
20231108,202300,6684636000,372000,372000,372000,372000,0
|
|
20231108,202200,6684636000,372000,372000,372000,372000,0
|
|
20231108,202100,6684636000,372000,372000,372000,372000,0
|
|
20231108,202000,6684636000,372000,372000,372000,372000,0
|
|
20231108,201900,6684636000,372000,372000,372000,372000,0
|
|
20231108,201800,6684636000,372000,372000,372000,372000,0
|
|
20231108,201700,6684636000,372000,372000,372000,372000,0
|
|
20231108,201600,6684636000,372000,372000,372000,372000,0
|
|
20231108,201500,6684636000,372000,372000,372000,372000,0
|
|
20231108,201400,6684636000,372000,372000,372000,372000,0
|
|
20231108,201300,6684636000,372000,372000,372000,372000,0
|
|
20231108,201200,6684636000,372000,372000,372000,372000,0
|
|
20231108,201100,6684636000,372000,372000,372000,372000,0
|
|
20231108,201000,6684636000,372000,372000,372000,372000,0
|
|
20231108,200900,6684636000,372000,372000,372000,372000,0
|
|
20231108,200800,6684636000,372000,372000,372000,372000,0
|
|
20231108,200700,6684636000,372000,372000,372000,372000,0
|
|
20231108,200600,6684636000,372000,372000,372000,372000,0
|
|
20231108,200500,6684636000,372000,372000,372000,372000,0
|
|
20231108,200400,6684636000,372000,372000,372000,372000,0
|
|
20231108,200300,6684636000,372000,372000,372000,372000,0
|
|
20231108,200200,6684636000,372000,372000,372000,372000,0
|
|
20231108,200100,6684636000,372000,372000,372000,372000,0
|
|
20231108,200000,6684636000,372000,372000,372000,372000,1012
|
|
20231108,195900,6684636000,372000,372000,372000,372000,0
|
|
20231108,195800,6684636000,372000,372000,372000,372000,0
|
|
20231108,195700,6684636000,372000,372000,372000,372000,0
|
|
20231108,195600,6684636000,372000,372000,372000,372000,0
|
|
20231108,195500,6684636000,372000,372000,372000,372000,0
|
|
20231108,195400,6684636000,372000,372000,372000,372000,0
|
|
20231108,195300,6684636000,372000,372000,372000,372000,0
|
|
20231108,195200,6684636000,372000,372000,372000,372000,0
|
|
20231108,195100,6684636000,372000,372000,372000,372000,0
|
|
20231108,195000,6684636000,372000,372000,372000,372000,0
|
|
20231108,194900,6684636000,372000,372000,372000,372000,0
|
|
20231108,194800,6684636000,372000,372000,372000,372000,0
|
|
20231108,194700,6684636000,372000,372000,372000,372000,0
|
|
20231108,194600,6684636000,372000,372000,372000,372000,0
|
|
20231108,194500,6684636000,372000,372000,372000,372000,0
|
|
20231108,194400,6684636000,372000,372000,372000,372000,0
|
|
20231108,194300,6684636000,372000,372000,372000,372000,0
|
|
20231108,194200,6684636000,372000,372000,372000,372000,0
|
|
20231108,194100,6684636000,372000,372000,372000,372000,0
|
|
20231108,194000,6684636000,372000,372000,372000,372000,0
|
|
20231108,193900,6684636000,372000,372000,372000,372000,0
|
|
20231108,193800,6684636000,372000,372000,372000,372000,0
|
|
20231108,193700,6684636000,372000,372000,372000,372000,0
|
|
20231108,193600,6684636000,372000,372000,372000,372000,0
|
|
20231108,193500,6684636000,372000,372000,372000,372000,0
|
|
20231108,193400,6684636000,372000,372000,372000,372000,0
|
|
20231108,193300,6684636000,372000,372000,372000,372000,0
|
|
20231108,193200,6684636000,372000,372000,372000,372000,0
|
|
20231108,193100,6684636000,372000,372000,372000,372000,0
|
|
20231108,193000,6684636000,372000,372000,372000,372000,1012
|
|
20231108,192900,6684636000,372000,372000,372000,372000,0
|
|
20231108,192800,6684636000,372000,372000,372000,372000,0
|
|
20231108,192700,6684636000,372000,372000,372000,372000,0
|
|
20231108,192600,6684636000,372000,372000,372000,372000,0
|
|
20231108,192500,6684636000,372000,372000,372000,372000,0
|
|
20231108,192400,6684636000,372000,372000,372000,372000,0
|
|
20231108,192300,6684636000,372000,372000,372000,372000,0
|
|
20231108,192200,6684636000,372000,372000,372000,372000,0
|
|
20231108,192100,6684636000,372000,372000,372000,372000,0
|
|
20231108,192000,6684636000,372000,372000,372000,372000,0
|
|
20231108,191900,6684636000,372000,372000,372000,372000,0
|
|
20231108,191800,6684636000,372000,372000,372000,372000,0
|
|
20231108,191700,6684636000,372000,372000,372000,372000,0
|
|
20231108,191600,6684636000,372000,372000,372000,372000,0
|
|
20231108,191500,6684636000,372000,372000,372000,372000,0
|
|
20231108,191400,6684636000,372000,372000,372000,372000,0
|
|
20231108,191300,6684636000,372000,372000,372000,372000,0
|
|
20231108,191200,6684636000,372000,372000,372000,372000,0
|
|
20231108,191100,6684636000,372000,372000,372000,372000,0
|
|
20231108,191000,6684636000,372000,372000,372000,372000,0
|
|
20231108,190900,6684636000,372000,372000,372000,372000,0
|
|
20231108,190800,6684636000,372000,372000,372000,372000,0
|
|
20231108,190700,6684636000,372000,372000,372000,372000,0
|
|
20231108,190600,6684636000,372000,372000,372000,372000,0
|
|
20231108,190500,6684636000,372000,372000,372000,372000,0
|
|
20231108,190400,6684636000,372000,372000,372000,372000,0
|
|
20231108,190300,6684636000,372000,372000,372000,372000,0
|
|
20231108,190200,6684636000,372000,372000,372000,372000,0
|
|
20231108,190100,6684636000,372000,372000,372000,372000,0
|
|
20231108,190000,6684636000,372000,372000,372000,372000,1012
|
|
20231108,185900,6684636000,372000,372000,372000,372000,0
|
|
20231108,185800,6684636000,372000,372000,372000,372000,0
|
|
20231108,185700,6684636000,372000,372000,372000,372000,0
|
|
20231108,185600,6684636000,372000,372000,372000,372000,0
|
|
20231108,185500,6684636000,372000,372000,372000,372000,0
|
|
20231108,185400,6684636000,372000,372000,372000,372000,0
|
|
20231108,185300,6684636000,372000,372000,372000,372000,0
|
|
20231108,185200,6684636000,372000,372000,372000,372000,0
|
|
20231108,185100,6684636000,372000,372000,372000,372000,0
|
|
20231108,185000,6684636000,372000,372000,372000,372000,0
|
|
20231108,184900,6684636000,372000,372000,372000,372000,0
|
|
20231108,184800,6684636000,372000,372000,372000,372000,0
|
|
20231108,184700,6684636000,372000,372000,372000,372000,0
|
|
20231108,184600,6684636000,372000,372000,372000,372000,0
|
|
20231108,184500,6684636000,372000,372000,372000,372000,0
|
|
20231108,184400,6684636000,372000,372000,372000,372000,0
|
|
20231108,184300,6684636000,372000,372000,372000,372000,0
|
|
20231108,184200,6684636000,372000,372000,372000,372000,0
|
|
20231108,184100,6684636000,372000,372000,372000,372000,0
|
|
20231108,184000,6684636000,372000,372000,372000,372000,0
|
|
20231108,183900,6684636000,372000,372000,372000,372000,0
|
|
20231108,183800,6684636000,372000,372000,372000,372000,0
|
|
20231108,183700,6684636000,372000,372000,372000,372000,0
|
|
20231108,183600,6684636000,372000,372000,372000,372000,0
|
|
20231108,183500,6684636000,372000,372000,372000,372000,0
|
|
20231108,183400,6684636000,372000,372000,372000,372000,0
|
|
20231108,183300,6684636000,372000,372000,372000,372000,0
|
|
20231108,183200,6684636000,372000,372000,372000,372000,0
|
|
20231108,183100,6684636000,372000,372000,372000,372000,0
|
|
20231108,183000,6684636000,372000,372000,372000,372000,1012
|
|
20231108,182900,6684636000,372000,372000,372000,372000,0
|
|
20231108,182800,6684636000,372000,372000,372000,372000,0
|
|
20231108,182700,6684636000,372000,372000,372000,372000,0
|
|
20231108,182600,6684636000,372000,372000,372000,372000,0
|
|
20231108,182500,6684636000,372000,372000,372000,372000,0
|
|
20231108,182400,6684636000,372000,372000,372000,372000,0
|
|
20231108,182300,6684636000,372000,372000,372000,372000,0
|
|
20231108,182200,6684636000,372000,372000,372000,372000,0
|
|
20231108,182100,6684636000,372000,372000,372000,372000,0
|
|
20231108,182000,6684636000,372000,372000,372000,372000,0
|
|
20231108,181900,6684636000,372000,372000,372000,372000,0
|
|
20231108,181800,6684636000,372000,372000,372000,372000,0
|
|
20231108,181700,6684636000,372000,372000,372000,372000,0
|
|
20231108,181600,6684636000,372000,372000,372000,372000,0
|
|
20231108,181500,6684636000,372000,372000,372000,372000,0
|
|
20231108,181400,6684636000,372000,372000,372000,372000,0
|
|
20231108,181300,6684636000,372000,372000,372000,372000,0
|
|
20231108,181200,6684636000,372000,372000,372000,372000,0
|
|
20231108,181100,6684636000,372000,372000,372000,372000,0
|
|
20231108,181000,6684636000,372000,372000,372000,372000,0
|
|
20231108,180900,6684636000,372000,372000,372000,372000,0
|
|
20231108,180800,6684636000,372000,372000,372000,372000,0
|
|
20231108,180700,6684636000,372000,372000,372000,372000,0
|
|
20231108,180600,6684636000,372000,372000,372000,372000,0
|
|
20231108,180500,6684636000,372000,372000,372000,372000,0
|
|
20231108,180400,6684636000,372000,372000,372000,372000,0
|
|
20231108,180300,6684636000,372000,372000,372000,372000,0
|
|
20231108,180200,6684636000,372000,372000,372000,372000,0
|
|
20231108,180100,6684636000,372000,372000,372000,372000,0
|
|
20231108,180000,6684636000,372000,372000,372000,372000,1012
|
|
20231108,175900,6684636000,372000,372000,372000,372000,0
|
|
20231108,175800,6684636000,372000,372000,372000,372000,0
|
|
20231108,175700,6684636000,372000,372000,372000,372000,0
|
|
20231108,175600,6684636000,372000,372000,372000,372000,0
|
|
20231108,175500,6684636000,372000,372000,372000,372000,0
|
|
20231108,175400,6684636000,372000,372000,372000,372000,0
|
|
20231108,175300,6684636000,372000,372000,372000,372000,0
|
|
20231108,175200,6684636000,372000,372000,372000,372000,0
|
|
20231108,175100,6684636000,372000,372000,372000,372000,0
|
|
20231108,175000,6684636000,372000,372000,372000,372000,0
|
|
20231108,174900,6684636000,372000,372000,372000,372000,0
|
|
20231108,174800,6684636000,372000,372000,372000,372000,0
|
|
20231108,174700,6684636000,372000,372000,372000,372000,0
|
|
20231108,174600,6684636000,372000,372000,372000,372000,0
|
|
20231108,174500,6684636000,372000,372000,372000,372000,0
|
|
20231108,174400,6684636000,372000,372000,372000,372000,0
|
|
20231108,174300,6684636000,372000,372000,372000,372000,0
|
|
20231108,174200,6684636000,372000,372000,372000,372000,0
|
|
20231108,174100,6684636000,372000,372000,372000,372000,0
|
|
20231108,174000,6684636000,372000,372000,372000,372000,0
|
|
20231108,173900,6684636000,372000,372000,372000,372000,0
|
|
20231108,173800,6684636000,372000,372000,372000,372000,0
|
|
20231108,173700,6684636000,372000,372000,372000,372000,0
|
|
20231108,173600,6684636000,372000,372000,372000,372000,0
|
|
20231108,173500,6684636000,372000,372000,372000,372000,0
|
|
20231108,173400,6684636000,372000,372000,372000,372000,0
|
|
20231108,173300,6684636000,372000,372000,372000,372000,0
|
|
20231108,173200,6684636000,372000,372000,372000,372000,0
|
|
20231108,173100,6684636000,372000,372000,372000,372000,0
|
|
20231108,173000,6684636000,372000,372000,372000,372000,1012
|
|
20231108,172900,6684636000,372000,372000,372000,372000,0
|
|
20231108,172800,6684636000,372000,372000,372000,372000,0
|
|
20231108,172700,6684636000,372000,372000,372000,372000,0
|
|
20231108,172600,6684636000,372000,372000,372000,372000,0
|
|
20231108,172500,6684636000,372000,372000,372000,372000,0
|
|
20231108,172400,6684636000,372000,372000,372000,372000,0
|
|
20231108,172300,6684636000,372000,372000,372000,372000,0
|
|
20231108,172200,6684636000,372000,372000,372000,372000,0
|
|
20231108,172100,6684636000,372000,372000,372000,372000,0
|
|
20231108,172000,6684636000,372000,372000,372000,372000,0
|
|
20231108,171900,6684636000,372000,372000,372000,372000,0
|
|
20231108,171800,6684636000,372000,372000,372000,372000,0
|
|
20231108,171700,6684636000,372000,372000,372000,372000,0
|
|
20231108,171600,6684636000,372000,372000,372000,372000,0
|
|
20231108,171500,6684636000,372000,372000,372000,372000,0
|
|
20231108,171400,6684636000,372000,372000,372000,372000,0
|
|
20231108,171300,6684636000,372000,372000,372000,372000,0
|
|
20231108,171200,6684636000,372000,372000,372000,372000,0
|
|
20231108,171100,6684636000,372000,372000,372000,372000,0
|
|
20231108,171000,6684636000,372000,372000,372000,372000,0
|
|
20231108,170900,6684636000,372000,372000,372000,372000,0
|
|
20231108,170800,6684636000,372000,372000,372000,372000,0
|
|
20231108,170700,6684636000,372000,372000,372000,372000,0
|
|
20231108,170600,6684636000,372000,372000,372000,372000,0
|
|
20231108,170500,6684636000,372000,372000,372000,372000,0
|
|
20231108,170400,6684636000,372000,372000,372000,372000,0
|
|
20231108,170300,6684636000,372000,372000,372000,372000,0
|
|
20231108,170200,6684636000,372000,372000,372000,372000,0
|
|
20231108,170100,6684636000,372000,372000,372000,372000,0
|
|
20231108,170000,6684636000,372000,372000,372000,372000,1012
|
|
20231108,165900,6684636000,372000,372000,372000,372000,0
|
|
20231108,165800,6684636000,372000,372000,372000,372000,0
|
|
20231108,165700,6684636000,372000,372000,372000,372000,0
|
|
20231108,165600,6684636000,372000,372000,372000,372000,0
|
|
20231108,165500,6684636000,372000,372000,372000,372000,0
|
|
20231108,165400,6684636000,372000,372000,372000,372000,0
|
|
20231108,165300,6684636000,372000,372000,372000,372000,0
|
|
20231108,165200,6684636000,372000,372000,372000,372000,0
|
|
20231108,165100,6684636000,372000,372000,372000,372000,0
|
|
20231108,165000,6684636000,372000,372000,372000,372000,0
|
|
20231108,164900,6684636000,372000,372000,372000,372000,0
|
|
20231108,164800,6684636000,372000,372000,372000,372000,0
|
|
20231108,164700,6684636000,372000,372000,372000,372000,0
|
|
20231108,164600,6684636000,372000,372000,372000,372000,0
|
|
20231108,164500,6684636000,372000,372000,372000,372000,0
|
|
20231108,164400,6684636000,372000,372000,372000,372000,0
|
|
20231108,164300,6684636000,372000,372000,372000,372000,0
|
|
20231108,164200,6684636000,372000,372000,372000,372000,0
|
|
20231108,164100,6684636000,372000,372000,372000,372000,0
|
|
20231108,164000,6684636000,372000,372000,372000,372000,0
|
|
20231108,163900,6684636000,372000,372000,372000,372000,0
|
|
20231108,163800,6684636000,372000,372000,372000,372000,0
|
|
20231108,163700,6684636000,372000,372000,372000,372000,0
|
|
20231108,163600,6684636000,372000,372000,372000,372000,0
|
|
20231108,163500,6684636000,372000,372000,372000,372000,0
|
|
20231108,163400,6684636000,372000,372000,372000,372000,0
|
|
20231108,163300,6684636000,372000,372000,372000,372000,0
|
|
20231108,163200,6684636000,372000,372000,372000,372000,0
|
|
20231108,163100,6684636000,372000,372000,372000,372000,0
|
|
20231108,163000,6684636000,372000,372000,372000,372000,1012
|
|
20231108,162900,6684636000,372000,372000,372000,372000,0
|
|
20231108,162800,6684636000,372000,372000,372000,372000,0
|
|
20231108,162700,6684636000,372000,372000,372000,372000,0
|
|
20231108,162600,6684636000,372000,372000,372000,372000,0
|
|
20231108,162500,6684636000,372000,372000,372000,372000,0
|
|
20231108,162400,6684636000,372000,372000,372000,372000,0
|
|
20231108,162300,6684636000,372000,372000,372000,372000,0
|
|
20231108,162200,6684636000,372000,372000,372000,372000,0
|
|
20231108,162100,6684636000,372000,372000,372000,372000,0
|
|
20231108,162000,6684636000,372000,372000,372000,372000,0
|
|
20231108,161900,6684636000,372000,372000,372000,372000,0
|
|
20231108,161800,6684636000,372000,372000,372000,372000,0
|
|
20231108,161700,6684636000,372000,372000,372000,372000,0
|
|
20231108,161600,6684636000,372000,372000,372000,372000,0
|
|
20231108,161500,6684636000,372000,372000,372000,372000,0
|
|
20231108,161400,6684636000,372000,372000,372000,372000,0
|
|
20231108,161300,6684636000,372000,372000,372000,372000,0
|
|
20231108,161200,6684636000,372000,372000,372000,372000,0
|
|
20231108,161100,6684636000,372000,372000,372000,372000,0
|
|
20231108,161000,6684636000,372000,372000,372000,372000,0
|
|
20231108,160900,6684636000,372000,372000,372000,372000,0
|
|
20231108,160800,6684636000,372000,372000,372000,372000,0
|
|
20231108,160700,6684636000,372000,372000,372000,372000,0
|
|
20231108,160600,6684636000,372000,372000,372000,372000,0
|
|
20231108,160500,6684636000,372000,372000,372000,372000,0
|
|
20231108,160400,6684636000,372000,372000,372000,372000,0
|
|
20231108,160300,6684636000,372000,372000,372000,372000,0
|
|
20231108,160200,6684636000,372000,372000,372000,372000,0
|
|
20231108,160100,6684636000,372000,372000,372000,372000,0
|
|
20231108,160000,6684636000,372000,372000,372000,372000,1012
|
|
20231108,155900,6684636000,372000,372000,372000,372000,0
|
|
20231108,155800,6684636000,372000,372000,372000,372000,0
|
|
20231108,155700,6684636000,372000,372000,372000,372000,0
|
|
20231108,155600,6684636000,372000,372000,372000,372000,0
|
|
20231108,155500,6684636000,372000,372000,372000,372000,0
|
|
20231108,155400,6684636000,372000,372000,372000,372000,0
|
|
20231108,155300,6684636000,372000,372000,372000,372000,0
|
|
20231108,155200,6684636000,372000,372000,372000,372000,0
|
|
20231108,155100,6684636000,372000,372000,372000,372000,0
|
|
20231108,155000,6684636000,372000,372000,372000,372000,0
|
|
20231108,154900,6684636000,372000,372000,372000,372000,0
|
|
20231108,154800,6684636000,372000,372000,372000,372000,0
|
|
20231108,154700,6684636000,372000,372000,372000,372000,0
|
|
20231108,154600,6684636000,372000,372000,372000,372000,0
|
|
20231108,154500,6684636000,372000,372000,372000,372000,0
|
|
20231108,154400,6684636000,372000,372000,372000,372000,0
|
|
20231108,154300,6684636000,372000,372000,372000,372000,0
|
|
20231108,154200,6684636000,372000,372000,372000,372000,0
|
|
20231108,154100,6684636000,372000,372000,372000,372000,0
|
|
20231108,154000,6684636000,372000,372000,372000,372000,0
|
|
20231108,153900,6684636000,372000,372000,372000,372000,0
|
|
20231108,153800,6684636000,372000,372000,372000,372000,0
|
|
20231108,153700,6684636000,372000,372000,372000,372000,0
|
|
20231108,153600,6684636000,372000,372000,372000,372000,0
|
|
20231108,153500,6684636000,372000,372000,372000,372000,0
|
|
20231108,153400,6684636000,372000,372000,372000,372000,0
|
|
20231108,153300,6684636000,372000,372000,372000,372000,0
|
|
20231108,153200,6684636000,372000,372000,372000,372000,0
|
|
20231108,153100,6684636000,372000,372000,372000,372000,0
|
|
20231108,153000,6684636000,372000,372000,372000,372000,2024
|
|
20231108,152900,6308172000,372000,372000,372000,372000,0
|
|
20231108,152800,6308172000,372000,372000,372000,372000,0
|
|
20231108,152700,6308172000,372000,372000,372000,372000,0
|
|
20231108,152600,6308172000,372000,372000,372000,372000,0
|
|
20231108,152500,6308172000,372000,372000,372000,372000,0
|
|
20231108,152400,6308172000,372000,372000,372000,372000,0
|
|
20231108,152300,6308172000,372000,372000,372000,372000,0
|
|
20231108,152200,6308172000,372000,372000,372000,372000,0
|
|
20231108,152100,6308172000,372000,372000,372000,372000,0
|
|
20231108,152000,6308172000,372000,372000,372000,372000,0
|
|
20231108,151900,6308172000,372000,371500,372000,371000,23
|
|
20231108,151800,6299627000,371000,371500,371500,370500,11
|
|
20231108,151700,6295549000,370500,370500,371500,369500,51
|
|
20231108,151600,6276664000,370500,369500,371000,369500,30
|
|
20231108,151500,6265566500,369500,370000,371000,369500,22
|
|
20231108,151400,6257426500,371000,370000,371500,369500,38
|
|
20231108,151300,6243339500,370000,371500,371500,369500,39
|
|
20231108,151200,6228890000,370000,371000,371500,369500,50
|
|
20231108,151100,6210364000,371000,370000,371500,369500,40
|
|
20231108,151000,6195542000,369500,371500,371500,369500,35
|
|
20231108,150900,6182570500,371000,369500,371500,369500,33
|
|
20231108,150800,6170357000,371500,370500,371500,369500,68
|
|
20231108,150700,6145181000,371000,369500,371500,369500,47
|
|
20231108,150600,6127769500,371500,371500,371500,369500,36
|
|
20231108,150500,6114437500,371000,370000,372000,369500,83
|
|
20231108,150400,6083722500,372500,371000,372500,370000,25
|
|
20231108,150300,6074450000,372500,370000,372500,370000,41
|
|
20231108,150200,6059247000,370000,370500,372500,370000,40
|
|
20231108,150100,6044426000,372500,371000,372500,370500,53
|
|
20231108,150000,6024752000,371000,372000,372000,371000,36
|
|
20231108,145900,6011375500,372000,372500,372500,371500,96
|
|
20231108,145800,5975670000,371500,372500,372500,370500,38
|
|
20231108,145700,5961556000,370500,372000,372500,370500,118
|
|
20231108,145600,5917677500,371500,372500,372500,371500,31
|
|
20231108,145500,5906149000,371000,372500,372500,371000,50
|
|
20231108,145400,5887575500,371000,371500,372500,371000,80
|
|
20231108,145300,5857824500,372000,371500,372000,371500,69
|
|
20231108,145200,5832183000,371500,372500,372500,370500,28
|
|
20231108,145100,5821783500,372500,371000,372500,371000,102
|
|
20231108,145000,5783864500,371500,371500,371500,371000,30
|
|
20231108,144900,5772727500,371500,372000,372000,371500,90
|
|
20231108,144800,5739260500,371500,371500,372000,371500,110
|
|
20231108,144700,5698364500,371500,371000,372000,371000,44
|
|
20231108,144600,5682019000,371000,372000,372500,370000,45
|
|
20231108,144500,5665336000,372000,371000,372500,370500,92
|
|
20231108,144400,5631180500,371000,372000,372500,370500,69
|
|
20231108,144300,5605583500,372500,371000,372500,371000,97
|
|
20231108,144200,5569508000,372000,371000,372000,370500,44
|
|
20231108,144100,5553173500,371500,372000,372500,371000,76
|
|
20231108,144000,5524931000,371500,372500,372500,370500,37
|
|
20231108,143900,5511192500,370500,372000,372500,370500,169
|
|
20231108,143800,5448338500,372000,371500,372000,371500,42
|
|
20231108,143700,5432727000,372000,372000,372000,370500,38
|
|
20231108,143600,5418629000,372000,371500,372000,370500,105
|
|
20231108,143500,5379624000,372000,372000,372000,371500,76
|
|
20231108,143400,5351383500,371500,370500,372000,370500,37
|
|
20231108,143300,5337648000,372000,371000,372000,370500,103
|
|
20231108,143200,5299392500,371000,371000,371500,371000,61
|
|
20231108,143100,5276754500,371000,372000,372000,370000,44
|
|
20231108,143000,5260444500,370500,372000,372000,370500,113
|
|
20231108,142900,5218444500,372000,372000,372000,371500,42
|
|
20231108,142800,5202834000,371500,371500,372000,370500,63
|
|
20231108,142700,5179458000,371500,372000,372500,370500,95
|
|
20231108,142600,5144142500,372000,372500,372500,370500,41
|
|
20231108,142500,5128910000,371500,372000,372500,371500,127
|
|
20231108,142400,5081674500,372000,371000,372000,371000,39
|
|
20231108,142300,5067190000,372000,373000,373000,370500,93
|
|
20231108,142200,5032584000,372000,371000,373000,371000,37
|
|
20231108,142100,5018822500,373000,372500,373000,371000,50
|
|
20231108,142000,5000207000,372500,372500,372500,371500,114
|
|
20231108,141900,4957771000,372000,371500,372500,371500,57
|
|
20231108,141800,4936564500,371500,372500,373000,371500,83
|
|
20231108,141700,4905641000,373000,372500,373000,371500,46
|
|
20231108,141600,4888520500,373000,372500,373000,372500,106
|
|
20231108,141500,4849006500,373000,373000,373000,372500,46
|
|
20231108,141400,4831862000,372500,372500,373000,372000,64
|
|
20231108,141300,4808023500,373500,373000,373500,372500,91
|
|
20231108,141200,4774044500,373500,375000,375000,373000,83
|
|
20231108,141100,4743014500,374000,374500,375000,374000,100
|
|
20231108,141000,4705581000,374500,374500,375500,374000,90
|
|
20231108,140900,4671839000,374500,375000,375500,374500,89
|
|
20231108,140800,4638496000,375000,375500,375500,375000,80
|
|
20231108,140700,4608464000,375500,375500,375500,375000,72
|
|
20231108,140600,4581433000,375000,375500,375500,375000,65
|
|
20231108,140500,4557052000,375500,376000,376000,375500,107
|
|
20231108,140400,4516837000,376000,376000,376000,375500,68
|
|
20231108,140300,4491270000,376000,376000,376000,375500,30
|
|
20231108,140200,4479992000,376000,376000,376000,375500,78
|
|
20231108,140100,4450672500,376000,376000,376500,376000,123
|
|
20231108,140000,4404420000,376000,376000,376000,375500,22
|
|
20231108,135900,4396150000,375500,376000,376000,375500,58
|
|
20231108,135800,4374343000,376000,376000,376000,376000,7
|
|
20231108,135700,4371711000,375500,376000,376000,375500,126
|
|
20231108,135600,4324372000,376000,376000,376500,376000,74
|
|
20231108,135500,4296543500,376000,376000,376000,375500,15
|
|
20231108,135400,4290905000,376000,376000,376000,376000,67
|
|
20231108,135300,4265713000,376000,376000,376000,375500,59
|
|
20231108,135200,4243531500,375500,376000,376000,375500,82
|
|
20231108,135100,4212710000,376000,376000,376000,375500,80
|
|
20231108,135000,4182643000,376000,375500,376000,375500,47
|
|
20231108,134900,4164993500,375000,375500,375500,375000,2
|
|
20231108,134800,4164243000,376000,375500,376000,375000,97
|
|
20231108,134700,4127831500,375500,375500,376000,375500,105
|
|
20231108,134600,4088379000,375500,376000,376000,375500,48
|
|
20231108,134500,4070349500,376000,376000,376000,375500,66
|
|
20231108,134400,4045535500,375500,376000,376000,375500,89
|
|
20231108,134300,4012089000,376000,376000,376000,375500,190
|
|
20231108,134200,3940655000,375500,374500,376000,374500,970
|
|
20231108,134100,3576790000,375000,374500,375000,374500,277
|
|
20231108,134000,3473044000,374000,374500,374500,374000,33
|
|
20231108,133900,3460694500,374500,374500,374500,374000,126
|
|
20231108,133800,3413544000,374500,374000,374500,374000,5
|
|
20231108,133700,3411673500,370000,374000,374500,370000,112
|
|
20231108,133600,3369874500,374000,373500,374000,373500,73
|
|
20231108,133500,3342573000,374000,374000,374500,374000,104
|
|
20231108,133400,3303652000,374000,374500,374500,374000,7
|
|
20231108,133300,3301032000,374500,374000,374500,373500,72
|
|
20231108,133200,3274102000,374000,374000,374500,374000,201
|
|
20231108,133100,3198926500,374000,373500,374000,373500,9
|
|
20231108,133000,3195562500,374000,374000,374000,373500,87
|
|
20231108,132900,3163031000,374000,373500,374000,373500,16
|
|
20231108,132800,3157050000,373500,374000,374000,373000,24
|
|
20231108,132700,3148080500,374000,372500,374000,372000,248
|
|
20231108,132600,3055538000,372500,372500,372500,372000,20
|
|
20231108,132500,3048089000,372500,372500,372500,372500,53
|
|
20231108,132400,3028346500,372500,372000,372500,372000,17
|
|
20231108,132300,3022021500,372000,372500,372500,372000,11
|
|
20231108,132200,3017928500,372000,372000,372500,371500,59
|
|
20231108,132100,2995978500,371500,372000,372000,371500,64
|
|
20231108,132000,2972171000,372000,372000,372000,371500,15
|
|
20231108,131900,2966597000,372000,372000,372000,372000,55
|
|
20231108,131800,2946137000,372000,372000,372000,372000,51
|
|
20231108,131700,2927165000,371500,371500,371500,371500,41
|
|
20231108,131600,2911933500,371500,371500,371500,371500,14
|
|
20231108,131500,2906732500,371500,371500,371500,371500,56
|
|
20231108,131400,2885928500,371000,371500,371500,371000,80
|
|
20231108,131300,2856210500,371500,371500,371500,371500,33
|
|
20231108,131200,2843951000,371000,371000,371000,371000,13
|
|
20231108,131100,2839128000,371000,371000,371000,371000,58
|
|
20231108,131000,2817610000,371000,370500,371500,370500,78
|
|
20231108,130900,2788671500,370500,370000,370500,370000,209
|
|
20231108,130800,2711316500,369000,369500,369500,369000,2
|
|
20231108,130700,2710578000,369500,369000,369500,369000,56
|
|
20231108,130600,2689887500,369500,370000,370000,369500,66
|
|
20231108,130500,2665476000,369500,370000,370000,369500,22
|
|
20231108,130400,2657346500,369500,369000,369500,369000,46
|
|
20231108,130300,2640351500,369500,369000,369500,369000,55
|
|
20231108,130200,2620056000,369000,369000,369000,369000,1
|
|
20231108,130100,2619687000,369000,369000,369000,369000,126
|
|
20231108,130000,2573193000,369000,368000,369000,368000,136
|
|
20231108,125900,2523012000,368000,369000,369000,367000,48
|
|
20231108,125800,2505334000,368000,368000,368000,368000,54
|
|
20231108,125700,2485462000,366000,368000,369000,366000,609
|
|
20231108,125600,2262160000,368500,368000,368500,368000,96
|
|
20231108,125500,2226831500,369000,369000,369000,368000,5
|
|
20231108,125400,2224987500,368500,368500,368500,368500,19
|
|
20231108,125300,2217986000,369000,368500,369000,368500,7
|
|
20231108,125200,2215406000,369000,369000,369000,369000,3
|
|
20231108,125100,2214299000,368500,368500,368500,368500,0
|
|
20231108,125000,2214299000,368500,369000,369000,368500,8
|
|
20231108,124900,2211349000,368500,368500,368500,368500,8
|
|
20231108,124800,2208401000,369000,369000,369000,369000,2
|
|
20231108,124700,2207663000,369000,368500,369000,368500,9
|
|
20231108,124600,2204344500,368500,368500,368500,368500,1
|
|
20231108,124500,2203976000,369000,369000,369000,369000,3
|
|
20231108,124400,2202869000,368500,368500,368500,368500,3
|
|
20231108,124300,2201763500,369500,369500,369500,369500,1
|
|
20231108,124200,2201394000,369500,369000,369500,369000,4
|
|
20231108,124100,2199917500,368000,368500,368500,368000,30
|
|
20231108,124000,2188872000,368500,369000,369000,368500,6
|
|
20231108,123900,2186658500,369000,369000,369000,369000,2
|
|
20231108,123800,2185920500,369000,369000,369000,369000,3
|
|
20231108,123700,2184813500,368500,368500,368500,368500,5
|
|
20231108,123600,2182971000,368500,368500,368500,368500,8
|
|
20231108,123500,2180023000,368500,368500,368500,368500,3
|
|
20231108,123400,2178917500,368000,368500,368500,368000,6
|
|
20231108,123300,2176708000,368500,369000,369000,368500,50
|
|
20231108,123200,2158266500,369500,369500,369500,369500,1
|
|
20231108,123100,2157897000,369000,369000,369000,369000,1
|
|
20231108,123000,2157528000,369500,369500,369500,369000,15
|
|
20231108,122900,2151987500,369000,369000,369000,369000,1
|
|
20231108,122800,2151618500,369000,369000,370000,368500,11
|
|
20231108,122700,2147556000,369000,369000,369000,369000,1
|
|
20231108,122600,2147187000,369500,369500,369500,369500,1
|
|
20231108,122500,2146817500,369500,369000,369500,369000,3
|
|
20231108,122400,2145709500,368000,368000,368000,368000,0
|
|
20231108,122300,2145709500,368000,368500,369500,368000,67
|
|
20231108,122200,2120982000,368000,368000,368000,368000,1
|
|
20231108,122100,2120614000,368500,368000,368500,368000,7
|
|
20231108,122000,2118036000,368500,368500,368500,368500,1
|
|
20231108,121900,2117667500,368500,368500,368500,368000,20
|
|
20231108,121800,2110298500,369500,369500,369500,369500,18
|
|
20231108,121700,2103647500,369000,369000,369000,369000,19
|
|
20231108,121600,2096636500,369500,369500,369500,369500,3
|
|
20231108,121500,2095528000,368500,368500,368500,368500,30
|
|
20231108,121400,2084473000,368500,368000,368500,368000,4
|
|
20231108,121300,2083000500,368000,368500,368500,368000,5
|
|
20231108,121200,2081158500,368500,368500,368500,368500,0
|
|
20231108,121100,2081158500,368500,368500,368500,368000,18
|
|
20231108,121000,2074527000,368500,369000,369000,368500,4
|
|
20231108,120900,2073052000,369000,368500,369000,368500,3
|
|
20231108,120800,2071946000,369500,369000,369500,369000,4
|
|
20231108,120700,2070468500,368500,368500,368500,368500,4
|
|
20231108,120600,2068994500,369500,368500,369500,368000,14
|
|
20231108,120500,2063837000,368500,369000,369000,368500,8
|
|
20231108,120400,2060885500,369000,370000,370000,369000,14
|
|
20231108,120300,2055713500,369000,369000,369000,369000,8
|
|
20231108,120200,2052761500,369000,369000,369000,369000,1
|
|
20231108,120100,2052392500,370000,369500,370000,369500,5
|
|
20231108,120000,2050544500,370000,369000,370000,369000,13
|
|
20231108,115900,2045745000,369500,369500,369500,369500,15
|
|
20231108,115800,2040202500,369500,369000,369500,369000,6
|
|
20231108,115700,2037986000,369000,369000,369000,368000,13
|
|
20231108,115600,2033191500,369500,369500,369500,369500,3
|
|
20231108,115500,2032083000,369000,370000,370000,369000,52
|
|
20231108,115400,2012872500,370000,370500,370500,370000,44
|
|
20231108,115300,1996591000,370000,369500,370500,369500,15
|
|
20231108,115200,1991041000,370500,370500,370500,370500,0
|
|
20231108,115100,1991041000,370500,370000,370500,370000,35
|
|
20231108,115000,1978090000,370500,370000,370500,369500,23
|
|
20231108,114900,1969580000,369500,369500,370000,369500,7
|
|
20231108,114800,1966992000,369500,368500,369500,368500,2
|
|
20231108,114700,1966254000,368500,368000,368500,368000,4
|
|
20231108,114600,1964781000,369500,369500,369500,369500,3
|
|
20231108,114500,1963672500,368000,370000,370000,368000,2
|
|
20231108,114400,1962934500,370500,370000,370500,368500,10
|
|
20231108,114300,1959235000,370000,370000,370000,370000,31
|
|
20231108,114200,1947765000,370000,370000,370000,370000,3
|
|
20231108,114100,1946655000,370000,370000,370000,370000,0
|
|
20231108,114000,1946655000,370000,370000,370000,370000,1
|
|
20231108,113900,1946285000,370500,369000,370500,369000,44
|
|
20231108,113800,1930008000,370000,370000,370000,370000,0
|
|
20231108,113700,1930008000,370000,369500,370000,369000,20
|
|
20231108,113600,1922618500,370000,370000,370000,370000,0
|
|
20231108,113500,1922618500,370000,369500,370000,369500,2
|
|
20231108,113400,1921879000,370000,370000,370000,369500,15
|
|
20231108,113300,1916331000,370000,370000,370000,370000,0
|
|
20231108,113200,1916331000,370000,370000,370000,370000,3
|
|
20231108,113100,1915221000,369500,370500,371000,369500,58
|
|
20231108,113000,1893761500,370000,370000,370000,370000,10
|
|
20231108,112900,1890061500,370000,370000,370000,369500,8
|
|
20231108,112800,1887103000,370000,369500,370000,369500,14
|
|
20231108,112700,1881929500,370000,370000,370000,370000,3
|
|
20231108,112600,1880819500,369500,369500,369500,369500,1
|
|
20231108,112500,1880450000,369500,370000,370000,369500,4
|
|
20231108,112400,1878970500,369500,369500,369500,369500,3
|
|
20231108,112300,1877862000,370000,370000,370000,370000,1
|
|
20231108,112200,1877492000,370000,370000,370000,370000,30
|
|
20231108,112100,1866392000,370000,371500,371500,370000,4
|
|
20231108,112000,1864909500,370500,371000,371000,370500,90
|
|
20231108,111900,1831535000,370500,370500,370500,370500,25
|
|
20231108,111800,1822272500,370500,370000,370500,370000,7
|
|
20231108,111700,1819682000,370500,369500,370500,369500,45
|
|
20231108,111600,1803030500,369500,370000,370000,369500,3
|
|
20231108,111500,1801921000,370000,370000,370000,370000,5
|
|
20231108,111400,1800071000,369500,369500,369500,369500,6
|
|
20231108,111300,1797854000,369500,369500,369500,369500,4
|
|
20231108,111200,1796376000,370000,370000,370000,370000,4
|
|
20231108,111100,1794896000,369500,370000,370000,369500,5
|
|
20231108,111000,1793048000,370000,369000,370000,369000,15
|
|
20231108,110900,1787504500,369500,369500,369500,369500,1
|
|
20231108,110800,1787135000,369000,368500,369000,368500,10
|
|
20231108,110700,1783447000,368000,368000,368000,368000,17
|
|
20231108,110600,1777191000,368000,368000,368000,368000,5
|
|
20231108,110500,1775351000,368000,367500,368000,367500,10
|
|
20231108,110400,1771674000,367500,367500,367500,367500,6
|
|
20231108,110300,1769469000,368000,369000,369000,368000,46
|
|
20231108,110200,1752519000,369000,369000,369000,369000,1
|
|
20231108,110100,1752150000,369000,369000,369500,369000,5
|
|
20231108,110000,1750304500,369500,368500,369500,368500,8
|
|
20231108,105900,1747350500,369500,370000,370000,369500,27
|
|
20231108,105800,1737373500,369500,369500,369500,369500,10
|
|
20231108,105700,1733678500,370000,370000,370000,370000,0
|
|
20231108,105600,1733678500,370000,369500,370000,369500,3
|
|
20231108,105500,1732569500,369500,369500,369500,369500,5
|
|
20231108,105400,1730722000,369500,369000,369500,369000,37
|
|
20231108,105300,1717066500,369000,369000,369000,369000,6
|
|
20231108,105200,1714852500,369000,369000,369000,369000,1
|
|
20231108,105100,1714483500,369000,368500,369500,368500,31
|
|
20231108,105000,1703035500,369000,369000,369000,369000,25
|
|
20231108,104900,1693810500,368500,368500,368500,368500,1
|
|
20231108,104800,1693442000,368500,368500,368500,368500,4
|
|
20231108,104700,1691968000,368500,368500,368500,368500,9
|
|
20231108,104600,1688651500,369500,369500,370000,369500,23
|
|
20231108,104500,1680152500,370000,369500,370000,369500,6
|
|
20231108,104400,1677934000,369500,369500,369500,369500,1
|
|
20231108,104300,1677564500,370000,369500,370000,369500,9
|
|
20231108,104200,1674238500,369500,369500,369500,369500,4
|
|
20231108,104100,1672760500,369500,369500,369500,369500,23
|
|
20231108,104000,1664262000,369000,369000,369000,369000,1
|
|
20231108,103900,1663893000,369000,369000,369000,369000,6
|
|
20231108,103800,1661679000,369000,368500,369000,368500,9
|
|
20231108,103700,1658360000,369000,368500,369000,368500,14
|
|
20231108,103600,1653199500,368500,368500,368500,368500,0
|
|
20231108,103500,1653199500,368500,368500,368500,368500,3
|
|
20231108,103400,1652094000,369000,369000,369000,369000,48
|
|
20231108,103300,1634382000,369500,369000,369500,369000,22
|
|
20231108,103200,1626262000,369000,369000,369000,369000,2
|
|
20231108,103100,1625524000,369000,369500,369500,369000,6
|
|
20231108,103000,1623309000,369000,368500,369000,368500,46
|
|
20231108,102900,1606337000,368500,368500,368500,368500,2
|
|
20231108,102800,1605600000,368500,368500,368500,368500,3
|
|
20231108,102700,1604494500,368500,368500,368500,368500,2
|
|
20231108,102600,1603757500,368500,368500,368500,368500,4
|
|
20231108,102500,1602283500,368500,368500,368500,368500,3
|
|
20231108,102400,1601178000,368500,367000,368500,367000,10
|
|
20231108,102300,1597494500,367000,368500,368500,367000,44
|
|
20231108,102200,1581345000,367000,368500,368500,367000,13
|
|
20231108,102100,1576571500,368500,368500,368500,368500,12
|
|
20231108,102000,1572149500,368500,368500,368500,368500,3
|
|
20231108,101900,1571044000,368500,368000,368500,368000,5
|
|
20231108,101800,1569202000,368500,368500,368500,368500,2
|
|
20231108,101700,1568465000,369000,369000,369000,369000,18
|
|
20231108,101600,1561823000,369000,369000,369000,369000,1
|
|
20231108,101500,1561454000,369000,368000,369000,368000,16
|
|
20231108,101400,1555554500,367500,367500,367500,367500,8
|
|
20231108,101300,1552614500,367500,367500,367500,367500,8
|
|
20231108,101200,1549674500,367000,366500,367500,366500,44
|
|
20231108,101100,1533514000,367000,367000,367000,367000,10
|
|
20231108,101000,1529844000,367000,367000,367000,367000,18
|
|
20231108,100900,1523238000,367000,367000,367000,367000,2
|
|
20231108,100800,1522504000,367000,367000,367500,367000,26
|
|
20231108,100700,1512961500,367000,367500,367500,367000,60
|
|
20231108,100600,1490928000,367500,367500,367500,367500,7
|
|
20231108,100500,1488355500,367500,368000,368000,367500,8
|
|
20231108,100400,1485413500,368500,368500,368500,368500,6
|
|
20231108,100300,1483202500,368500,368500,369000,368500,26
|
|
20231108,100200,1473613000,368500,367500,368500,367000,41
|
|
20231108,100100,1458535000,367000,367500,367500,367000,222
|
|
20231108,100000,1377047500,367500,367500,367500,367500,12
|
|
20231108,095900,1372637500,368000,368000,368000,368000,34
|
|
20231108,095800,1360125500,368000,369000,369000,368000,100
|
|
20231108,095700,1323267000,369000,369000,369000,369000,32
|
|
20231108,095600,1311459000,369000,368500,369000,368500,10
|
|
20231108,095500,1307770000,368500,369000,369000,368500,12
|
|
20231108,095400,1303346000,369000,368500,369500,368500,30
|
|
20231108,095300,1292281500,369000,369000,369000,368500,15
|
|
20231108,095200,1286748000,369000,368500,369000,368500,21
|
|
20231108,095100,1279000500,368500,368500,369000,368500,7
|
|
20231108,095000,1276420000,369000,370500,370500,368500,33
|
|
20231108,094900,1264253500,369000,370000,370000,368500,68
|
|
20231108,094800,1239159500,370500,370500,370500,370500,32
|
|
20231108,094700,1227303500,370500,371000,371000,370500,12
|
|
20231108,094600,1222855000,371000,370500,371000,370500,7
|
|
20231108,094500,1220261000,370500,371000,371000,370500,6
|
|
20231108,094400,1218037500,371000,371000,371000,371000,16
|
|
20231108,094300,1212101500,371000,370500,371000,370500,29
|
|
20231108,094200,1201345000,370500,370500,371000,370500,19
|
|
20231108,094100,1194300500,369500,369000,369500,369000,14
|
|
20231108,094000,1189128500,368500,368500,369000,368000,197
|
|
20231108,093900,1116534500,368500,369000,369000,368000,35
|
|
20231108,093800,1103649500,369000,370000,370000,369000,159
|
|
20231108,093700,1044880500,370500,371000,371000,370500,142
|
|
20231108,093600,992267000,371000,370500,371000,370500,24
|
|
20231108,093500,983373500,370500,370500,371000,370500,34
|
|
20231108,093400,970770500,370500,371000,371000,370500,120
|
|
20231108,093300,926297500,371000,371500,371500,371000,133
|
|
20231108,093200,876923000,372000,372000,372000,372000,24
|
|
20231108,093100,867995000,372000,372000,372000,372000,27
|
|
20231108,093000,857951000,372000,372000,372000,372000,8
|
|
20231108,092900,854975000,372000,372000,372000,372000,13
|
|
20231108,092800,850139000,372000,371500,372500,371500,63
|
|
20231108,092700,826688500,371500,371500,371500,371500,8
|
|
20231108,092600,823716500,372000,372000,372000,372000,50
|
|
20231108,092500,805116500,372000,372000,372000,372000,25
|
|
20231108,092400,795816500,372000,372500,372500,372000,24
|
|
20231108,092300,786882000,372500,373000,373000,371000,221
|
|
20231108,092200,704569500,373000,372500,373000,372500,13
|
|
20231108,092100,699726000,372500,373000,374000,372500,66
|
|
20231108,092000,675100500,373500,374000,374000,373000,73
|
|
20231108,091900,647828000,374000,373500,374000,373500,12
|
|
20231108,091800,643344000,374500,373000,375000,373000,39
|
|
20231108,091700,628745000,373000,373000,373000,373000,15
|
|
20231108,091600,623150000,375000,373500,375000,373500,48
|
|
20231108,091500,605181000,373500,372500,373500,372500,48
|
|
20231108,091400,587265500,373000,373000,373000,373000,38
|
|
20231108,091300,573091500,373000,371500,373000,371500,32
|
|
20231108,091200,561196000,373000,372000,373000,371000,210
|
|
20231108,091100,482966000,372000,373500,373500,372000,18
|
|
20231108,091000,476266000,373000,374000,374000,373000,159
|
|
20231108,090900,416914500,374000,374000,374500,374000,38
|
|
20231108,090800,402699000,374000,374500,375000,373500,140
|
|
20231108,090700,350258000,374000,374000,374000,374000,56
|
|
20231108,090600,329314000,374000,373500,374000,373000,23
|
|
20231108,090500,320719500,373500,374000,374000,373000,57
|
|
20231108,090400,299431500,374000,374000,374000,373500,13
|
|
20231108,090300,294572000,373000,372500,374000,372500,96
|
|
20231108,090200,258730000,373500,375500,375500,373500,111
|
|
20231108,090100,217209000,375500,375500,376500,373500,255
|
|
20231108,090000,121641500,376500,378000,378000,375000,322
|