723 lines
40 KiB
CSV
723 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,210000,2615320500,369000,369000,369000,369000,896
|
|
20231109,205900,2615320500,369000,369000,369000,369000,0
|
|
20231109,205800,2615320500,369000,369000,369000,369000,0
|
|
20231109,205700,2615320500,369000,369000,369000,369000,0
|
|
20231109,205600,2615320500,369000,369000,369000,369000,0
|
|
20231109,205500,2615320500,369000,369000,369000,369000,0
|
|
20231109,205400,2615320500,369000,369000,369000,369000,0
|
|
20231109,205300,2615320500,369000,369000,369000,369000,0
|
|
20231109,205200,2615320500,369000,369000,369000,369000,0
|
|
20231109,205100,2615320500,369000,369000,369000,369000,0
|
|
20231109,205000,2615320500,369000,369000,369000,369000,0
|
|
20231109,204900,2615320500,369000,369000,369000,369000,0
|
|
20231109,204800,2615320500,369000,369000,369000,369000,0
|
|
20231109,204700,2615320500,369000,369000,369000,369000,0
|
|
20231109,204600,2615320500,369000,369000,369000,369000,0
|
|
20231109,204500,2615320500,369000,369000,369000,369000,0
|
|
20231109,204400,2615320500,369000,369000,369000,369000,0
|
|
20231109,204300,2615320500,369000,369000,369000,369000,0
|
|
20231109,204200,2615320500,369000,369000,369000,369000,0
|
|
20231109,204100,2615320500,369000,369000,369000,369000,0
|
|
20231109,204000,2615320500,369000,369000,369000,369000,0
|
|
20231109,203900,2615320500,369000,369000,369000,369000,0
|
|
20231109,203800,2615320500,369000,369000,369000,369000,0
|
|
20231109,203700,2615320500,369000,369000,369000,369000,0
|
|
20231109,203600,2615320500,369000,369000,369000,369000,0
|
|
20231109,203500,2615320500,369000,369000,369000,369000,0
|
|
20231109,203400,2615320500,369000,369000,369000,369000,0
|
|
20231109,203300,2615320500,369000,369000,369000,369000,0
|
|
20231109,203200,2615320500,369000,369000,369000,369000,0
|
|
20231109,203100,2615320500,369000,369000,369000,369000,0
|
|
20231109,203000,2615320500,369000,369000,369000,369000,896
|
|
20231109,202900,2615320500,369000,369000,369000,369000,0
|
|
20231109,202800,2615320500,369000,369000,369000,369000,0
|
|
20231109,202700,2615320500,369000,369000,369000,369000,0
|
|
20231109,202600,2615320500,369000,369000,369000,369000,0
|
|
20231109,202500,2615320500,369000,369000,369000,369000,0
|
|
20231109,202400,2615320500,369000,369000,369000,369000,0
|
|
20231109,202300,2615320500,369000,369000,369000,369000,0
|
|
20231109,202200,2615320500,369000,369000,369000,369000,0
|
|
20231109,202100,2615320500,369000,369000,369000,369000,0
|
|
20231109,202000,2615320500,369000,369000,369000,369000,0
|
|
20231109,201900,2615320500,369000,369000,369000,369000,0
|
|
20231109,201800,2615320500,369000,369000,369000,369000,0
|
|
20231109,201700,2615320500,369000,369000,369000,369000,0
|
|
20231109,201600,2615320500,369000,369000,369000,369000,0
|
|
20231109,201500,2615320500,369000,369000,369000,369000,0
|
|
20231109,201400,2615320500,369000,369000,369000,369000,0
|
|
20231109,201300,2615320500,369000,369000,369000,369000,0
|
|
20231109,201200,2615320500,369000,369000,369000,369000,0
|
|
20231109,201100,2615320500,369000,369000,369000,369000,0
|
|
20231109,201000,2615320500,369000,369000,369000,369000,0
|
|
20231109,200900,2615320500,369000,369000,369000,369000,0
|
|
20231109,200800,2615320500,369000,369000,369000,369000,0
|
|
20231109,200700,2615320500,369000,369000,369000,369000,0
|
|
20231109,200600,2615320500,369000,369000,369000,369000,0
|
|
20231109,200500,2615320500,369000,369000,369000,369000,0
|
|
20231109,200400,2615320500,369000,369000,369000,369000,0
|
|
20231109,200300,2615320500,369000,369000,369000,369000,0
|
|
20231109,200200,2615320500,369000,369000,369000,369000,0
|
|
20231109,200100,2615320500,369000,369000,369000,369000,0
|
|
20231109,200000,2615320500,369000,369000,369000,369000,896
|
|
20231109,195900,2615320500,369000,369000,369000,369000,0
|
|
20231109,195800,2615320500,369000,369000,369000,369000,0
|
|
20231109,195700,2615320500,369000,369000,369000,369000,0
|
|
20231109,195600,2615320500,369000,369000,369000,369000,0
|
|
20231109,195500,2615320500,369000,369000,369000,369000,0
|
|
20231109,195400,2615320500,369000,369000,369000,369000,0
|
|
20231109,195300,2615320500,369000,369000,369000,369000,0
|
|
20231109,195200,2615320500,369000,369000,369000,369000,0
|
|
20231109,195100,2615320500,369000,369000,369000,369000,0
|
|
20231109,195000,2615320500,369000,369000,369000,369000,0
|
|
20231109,194900,2615320500,369000,369000,369000,369000,0
|
|
20231109,194800,2615320500,369000,369000,369000,369000,0
|
|
20231109,194700,2615320500,369000,369000,369000,369000,0
|
|
20231109,194600,2615320500,369000,369000,369000,369000,0
|
|
20231109,194500,2615320500,369000,369000,369000,369000,0
|
|
20231109,194400,2615320500,369000,369000,369000,369000,0
|
|
20231109,194300,2615320500,369000,369000,369000,369000,0
|
|
20231109,194200,2615320500,369000,369000,369000,369000,0
|
|
20231109,194100,2615320500,369000,369000,369000,369000,0
|
|
20231109,194000,2615320500,369000,369000,369000,369000,0
|
|
20231109,193900,2615320500,369000,369000,369000,369000,0
|
|
20231109,193800,2615320500,369000,369000,369000,369000,0
|
|
20231109,193700,2615320500,369000,369000,369000,369000,0
|
|
20231109,193600,2615320500,369000,369000,369000,369000,0
|
|
20231109,193500,2615320500,369000,369000,369000,369000,0
|
|
20231109,193400,2615320500,369000,369000,369000,369000,0
|
|
20231109,193300,2615320500,369000,369000,369000,369000,0
|
|
20231109,193200,2615320500,369000,369000,369000,369000,0
|
|
20231109,193100,2615320500,369000,369000,369000,369000,0
|
|
20231109,193000,2615320500,369000,369000,369000,369000,896
|
|
20231109,192900,2615320500,369000,369000,369000,369000,0
|
|
20231109,192800,2615320500,369000,369000,369000,369000,0
|
|
20231109,192700,2615320500,369000,369000,369000,369000,0
|
|
20231109,192600,2615320500,369000,369000,369000,369000,0
|
|
20231109,192500,2615320500,369000,369000,369000,369000,0
|
|
20231109,192400,2615320500,369000,369000,369000,369000,0
|
|
20231109,192300,2615320500,369000,369000,369000,369000,0
|
|
20231109,192200,2615320500,369000,369000,369000,369000,0
|
|
20231109,192100,2615320500,369000,369000,369000,369000,0
|
|
20231109,192000,2615320500,369000,369000,369000,369000,0
|
|
20231109,191900,2615320500,369000,369000,369000,369000,0
|
|
20231109,191800,2615320500,369000,369000,369000,369000,0
|
|
20231109,191700,2615320500,369000,369000,369000,369000,0
|
|
20231109,191600,2615320500,369000,369000,369000,369000,0
|
|
20231109,191500,2615320500,369000,369000,369000,369000,0
|
|
20231109,191400,2615320500,369000,369000,369000,369000,0
|
|
20231109,191300,2615320500,369000,369000,369000,369000,0
|
|
20231109,191200,2615320500,369000,369000,369000,369000,0
|
|
20231109,191100,2615320500,369000,369000,369000,369000,0
|
|
20231109,191000,2615320500,369000,369000,369000,369000,0
|
|
20231109,190900,2615320500,369000,369000,369000,369000,0
|
|
20231109,190800,2615320500,369000,369000,369000,369000,0
|
|
20231109,190700,2615320500,369000,369000,369000,369000,0
|
|
20231109,190600,2615320500,369000,369000,369000,369000,0
|
|
20231109,190500,2615320500,369000,369000,369000,369000,0
|
|
20231109,190400,2615320500,369000,369000,369000,369000,0
|
|
20231109,190300,2615320500,369000,369000,369000,369000,0
|
|
20231109,190200,2615320500,369000,369000,369000,369000,0
|
|
20231109,190100,2615320500,369000,369000,369000,369000,0
|
|
20231109,190000,2615320500,369000,369000,369000,369000,896
|
|
20231109,185900,2615320500,369000,369000,369000,369000,0
|
|
20231109,185800,2615320500,369000,369000,369000,369000,0
|
|
20231109,185700,2615320500,369000,369000,369000,369000,0
|
|
20231109,185600,2615320500,369000,369000,369000,369000,0
|
|
20231109,185500,2615320500,369000,369000,369000,369000,0
|
|
20231109,185400,2615320500,369000,369000,369000,369000,0
|
|
20231109,185300,2615320500,369000,369000,369000,369000,0
|
|
20231109,185200,2615320500,369000,369000,369000,369000,0
|
|
20231109,185100,2615320500,369000,369000,369000,369000,0
|
|
20231109,185000,2615320500,369000,369000,369000,369000,0
|
|
20231109,184900,2615320500,369000,369000,369000,369000,0
|
|
20231109,184800,2615320500,369000,369000,369000,369000,0
|
|
20231109,184700,2615320500,369000,369000,369000,369000,0
|
|
20231109,184600,2615320500,369000,369000,369000,369000,0
|
|
20231109,184500,2615320500,369000,369000,369000,369000,0
|
|
20231109,184400,2615320500,369000,369000,369000,369000,0
|
|
20231109,184300,2615320500,369000,369000,369000,369000,0
|
|
20231109,184200,2615320500,369000,369000,369000,369000,0
|
|
20231109,184100,2615320500,369000,369000,369000,369000,0
|
|
20231109,184000,2615320500,369000,369000,369000,369000,0
|
|
20231109,183900,2615320500,369000,369000,369000,369000,0
|
|
20231109,183800,2615320500,369000,369000,369000,369000,0
|
|
20231109,183700,2615320500,369000,369000,369000,369000,0
|
|
20231109,183600,2615320500,369000,369000,369000,369000,0
|
|
20231109,183500,2615320500,369000,369000,369000,369000,0
|
|
20231109,183400,2615320500,369000,369000,369000,369000,0
|
|
20231109,183300,2615320500,369000,369000,369000,369000,0
|
|
20231109,183200,2615320500,369000,369000,369000,369000,0
|
|
20231109,183100,2615320500,369000,369000,369000,369000,0
|
|
20231109,183000,2615320500,369000,369000,369000,369000,896
|
|
20231109,182900,2615320500,369000,369000,369000,369000,0
|
|
20231109,182800,2615320500,369000,369000,369000,369000,0
|
|
20231109,182700,2615320500,369000,369000,369000,369000,0
|
|
20231109,182600,2615320500,369000,369000,369000,369000,0
|
|
20231109,182500,2615320500,369000,369000,369000,369000,0
|
|
20231109,182400,2615320500,369000,369000,369000,369000,0
|
|
20231109,182300,2615320500,369000,369000,369000,369000,0
|
|
20231109,182200,2615320500,369000,369000,369000,369000,0
|
|
20231109,182100,2615320500,369000,369000,369000,369000,0
|
|
20231109,182000,2615320500,369000,369000,369000,369000,0
|
|
20231109,181900,2615320500,369000,369000,369000,369000,0
|
|
20231109,181800,2615320500,369000,369000,369000,369000,0
|
|
20231109,181700,2615320500,369000,369000,369000,369000,0
|
|
20231109,181600,2615320500,369000,369000,369000,369000,0
|
|
20231109,181500,2615320500,369000,369000,369000,369000,0
|
|
20231109,181400,2615320500,369000,369000,369000,369000,0
|
|
20231109,181300,2615320500,369000,369000,369000,369000,0
|
|
20231109,181200,2615320500,369000,369000,369000,369000,0
|
|
20231109,181100,2615320500,369000,369000,369000,369000,0
|
|
20231109,181000,2615320500,369000,369000,369000,369000,0
|
|
20231109,180900,2615320500,369000,369000,369000,369000,0
|
|
20231109,180800,2615320500,369000,369000,369000,369000,0
|
|
20231109,180700,2615320500,369000,369000,369000,369000,0
|
|
20231109,180600,2615320500,369000,369000,369000,369000,0
|
|
20231109,180500,2615320500,369000,369000,369000,369000,0
|
|
20231109,180400,2615320500,369000,369000,369000,369000,0
|
|
20231109,180300,2615320500,369000,369000,369000,369000,0
|
|
20231109,180200,2615320500,369000,369000,369000,369000,0
|
|
20231109,180100,2615320500,369000,369000,369000,369000,0
|
|
20231109,180000,2615320500,369000,369000,369000,369000,896
|
|
20231109,175900,2615320500,369000,369000,369000,369000,0
|
|
20231109,175800,2615320500,369000,369000,369000,369000,0
|
|
20231109,175700,2615320500,369000,369000,369000,369000,0
|
|
20231109,175600,2615320500,369000,369000,369000,369000,0
|
|
20231109,175500,2615320500,369000,369000,369000,369000,0
|
|
20231109,175400,2615320500,369000,369000,369000,369000,0
|
|
20231109,175300,2615320500,369000,369000,369000,369000,0
|
|
20231109,175200,2615320500,369000,369000,369000,369000,0
|
|
20231109,175100,2615320500,369000,369000,369000,369000,0
|
|
20231109,175000,2615320500,369000,369000,369000,369000,0
|
|
20231109,174900,2615320500,369000,369000,369000,369000,0
|
|
20231109,174800,2615320500,369000,369000,369000,369000,0
|
|
20231109,174700,2615320500,369000,369000,369000,369000,0
|
|
20231109,174600,2615320500,369000,369000,369000,369000,0
|
|
20231109,174500,2615320500,369000,369000,369000,369000,0
|
|
20231109,174400,2615320500,369000,369000,369000,369000,0
|
|
20231109,174300,2615320500,369000,369000,369000,369000,0
|
|
20231109,174200,2615320500,369000,369000,369000,369000,0
|
|
20231109,174100,2615320500,369000,369000,369000,369000,0
|
|
20231109,174000,2615320500,369000,369000,369000,369000,0
|
|
20231109,173900,2615320500,369000,369000,369000,369000,0
|
|
20231109,173800,2615320500,369000,369000,369000,369000,0
|
|
20231109,173700,2615320500,369000,369000,369000,369000,0
|
|
20231109,173600,2615320500,369000,369000,369000,369000,0
|
|
20231109,173500,2615320500,369000,369000,369000,369000,0
|
|
20231109,173400,2615320500,369000,369000,369000,369000,0
|
|
20231109,173300,2615320500,369000,369000,369000,369000,0
|
|
20231109,173200,2615320500,369000,369000,369000,369000,0
|
|
20231109,173100,2615320500,369000,369000,369000,369000,0
|
|
20231109,173000,2615320500,369000,369000,369000,369000,896
|
|
20231109,172900,2615320500,369000,369000,369000,369000,0
|
|
20231109,172800,2615320500,369000,369000,369000,369000,0
|
|
20231109,172700,2615320500,369000,369000,369000,369000,0
|
|
20231109,172600,2615320500,369000,369000,369000,369000,0
|
|
20231109,172500,2615320500,369000,369000,369000,369000,0
|
|
20231109,172400,2615320500,369000,369000,369000,369000,0
|
|
20231109,172300,2615320500,369000,369000,369000,369000,0
|
|
20231109,172200,2615320500,369000,369000,369000,369000,0
|
|
20231109,172100,2615320500,369000,369000,369000,369000,0
|
|
20231109,172000,2615320500,369000,369000,369000,369000,0
|
|
20231109,171900,2615320500,369000,369000,369000,369000,0
|
|
20231109,171800,2615320500,369000,369000,369000,369000,0
|
|
20231109,171700,2615320500,369000,369000,369000,369000,0
|
|
20231109,171600,2615320500,369000,369000,369000,369000,0
|
|
20231109,171500,2615320500,369000,369000,369000,369000,0
|
|
20231109,171400,2615320500,369000,369000,369000,369000,0
|
|
20231109,171300,2615320500,369000,369000,369000,369000,0
|
|
20231109,171200,2615320500,369000,369000,369000,369000,0
|
|
20231109,171100,2615320500,369000,369000,369000,369000,0
|
|
20231109,171000,2615320500,369000,369000,369000,369000,0
|
|
20231109,170900,2615320500,369000,369000,369000,369000,0
|
|
20231109,170800,2615320500,369000,369000,369000,369000,0
|
|
20231109,170700,2615320500,369000,369000,369000,369000,0
|
|
20231109,170600,2615320500,369000,369000,369000,369000,0
|
|
20231109,170500,2615320500,369000,369000,369000,369000,0
|
|
20231109,170400,2615320500,369000,369000,369000,369000,0
|
|
20231109,170300,2615320500,369000,369000,369000,369000,0
|
|
20231109,170200,2615320500,369000,369000,369000,369000,0
|
|
20231109,170100,2615320500,369000,369000,369000,369000,0
|
|
20231109,170000,2615320500,369000,369000,369000,369000,896
|
|
20231109,165900,2615320500,369000,369000,369000,369000,0
|
|
20231109,165800,2615320500,369000,369000,369000,369000,0
|
|
20231109,165700,2615320500,369000,369000,369000,369000,0
|
|
20231109,165600,2615320500,369000,369000,369000,369000,0
|
|
20231109,165500,2615320500,369000,369000,369000,369000,0
|
|
20231109,165400,2615320500,369000,369000,369000,369000,0
|
|
20231109,165300,2615320500,369000,369000,369000,369000,0
|
|
20231109,165200,2615320500,369000,369000,369000,369000,0
|
|
20231109,165100,2615320500,369000,369000,369000,369000,0
|
|
20231109,165000,2615320500,369000,369000,369000,369000,0
|
|
20231109,164900,2615320500,369000,369000,369000,369000,0
|
|
20231109,164800,2615320500,369000,369000,369000,369000,0
|
|
20231109,164700,2615320500,369000,369000,369000,369000,0
|
|
20231109,164600,2615320500,369000,369000,369000,369000,0
|
|
20231109,164500,2615320500,369000,369000,369000,369000,0
|
|
20231109,164400,2615320500,369000,369000,369000,369000,0
|
|
20231109,164300,2615320500,369000,369000,369000,369000,0
|
|
20231109,164200,2615320500,369000,369000,369000,369000,0
|
|
20231109,164100,2615320500,369000,369000,369000,369000,0
|
|
20231109,164000,2615320500,369000,369000,369000,369000,0
|
|
20231109,163900,2615320500,369000,369000,369000,369000,0
|
|
20231109,163800,2615320500,369000,369000,369000,369000,0
|
|
20231109,163700,2615320500,369000,369000,369000,369000,0
|
|
20231109,163600,2615320500,369000,369000,369000,369000,0
|
|
20231109,163500,2615320500,369000,369000,369000,369000,0
|
|
20231109,163400,2615320500,369000,369000,369000,369000,0
|
|
20231109,163300,2615320500,369000,369000,369000,369000,0
|
|
20231109,163200,2615320500,369000,369000,369000,369000,0
|
|
20231109,163100,2615320500,369000,369000,369000,369000,0
|
|
20231109,163000,2615320500,369000,369000,369000,369000,896
|
|
20231109,162900,2615320500,369000,369000,369000,369000,0
|
|
20231109,162800,2615320500,369000,369000,369000,369000,0
|
|
20231109,162700,2615320500,369000,369000,369000,369000,0
|
|
20231109,162600,2615320500,369000,369000,369000,369000,0
|
|
20231109,162500,2615320500,369000,369000,369000,369000,0
|
|
20231109,162400,2615320500,369000,369000,369000,369000,0
|
|
20231109,162300,2615320500,369000,369000,369000,369000,0
|
|
20231109,162200,2615320500,369000,369000,369000,369000,0
|
|
20231109,162100,2615320500,369000,369000,369000,369000,0
|
|
20231109,162000,2615320500,369000,369000,369000,369000,0
|
|
20231109,161900,2615320500,369000,369000,369000,369000,0
|
|
20231109,161800,2615320500,369000,369000,369000,369000,0
|
|
20231109,161700,2615320500,369000,369000,369000,369000,0
|
|
20231109,161600,2615320500,369000,369000,369000,369000,0
|
|
20231109,161500,2615320500,369000,369000,369000,369000,0
|
|
20231109,161400,2615320500,369000,369000,369000,369000,0
|
|
20231109,161300,2615320500,369000,369000,369000,369000,0
|
|
20231109,161200,2615320500,369000,369000,369000,369000,0
|
|
20231109,161100,2615320500,369000,369000,369000,369000,0
|
|
20231109,161000,2615320500,369000,369000,369000,369000,0
|
|
20231109,160900,2615320500,369000,369000,369000,369000,0
|
|
20231109,160800,2615320500,369000,369000,369000,369000,0
|
|
20231109,160700,2615320500,369000,369000,369000,369000,0
|
|
20231109,160600,2615320500,369000,369000,369000,369000,0
|
|
20231109,160500,2615320500,369000,369000,369000,369000,0
|
|
20231109,160400,2615320500,369000,369000,369000,369000,0
|
|
20231109,160300,2615320500,369000,369000,369000,369000,0
|
|
20231109,160200,2615320500,369000,369000,369000,369000,0
|
|
20231109,160100,2615320500,369000,369000,369000,369000,0
|
|
20231109,160000,2615320500,369000,369000,369000,369000,896
|
|
20231109,155900,2615320500,369000,369000,369000,369000,0
|
|
20231109,155800,2615320500,369000,369000,369000,369000,0
|
|
20231109,155700,2615320500,369000,369000,369000,369000,0
|
|
20231109,155600,2615320500,369000,369000,369000,369000,0
|
|
20231109,155500,2615320500,369000,369000,369000,369000,0
|
|
20231109,155400,2615320500,369000,369000,369000,369000,0
|
|
20231109,155300,2615320500,369000,369000,369000,369000,0
|
|
20231109,155200,2615320500,369000,369000,369000,369000,0
|
|
20231109,155100,2615320500,369000,369000,369000,369000,0
|
|
20231109,155000,2615320500,369000,369000,369000,369000,0
|
|
20231109,154900,2615320500,369000,369000,369000,369000,0
|
|
20231109,154800,2615320500,369000,369000,369000,369000,0
|
|
20231109,154700,2615320500,369000,369000,369000,369000,0
|
|
20231109,154600,2615320500,369000,369000,369000,369000,0
|
|
20231109,154500,2615320500,369000,369000,369000,369000,0
|
|
20231109,154400,2615320500,369000,369000,369000,369000,0
|
|
20231109,154300,2615320500,369000,369000,369000,369000,0
|
|
20231109,154200,2615320500,369000,369000,369000,369000,0
|
|
20231109,154100,2615320500,369000,369000,369000,369000,0
|
|
20231109,154000,2615320500,369000,369000,369000,369000,0
|
|
20231109,153900,2615320500,369000,369000,369000,369000,0
|
|
20231109,153800,2615320500,369000,369000,369000,369000,0
|
|
20231109,153700,2615320500,369000,369000,369000,369000,0
|
|
20231109,153600,2615320500,369000,369000,369000,369000,0
|
|
20231109,153500,2615320500,369000,369000,369000,369000,0
|
|
20231109,153400,2615320500,369000,369000,369000,369000,0
|
|
20231109,153300,2615320500,369000,369000,369000,369000,0
|
|
20231109,153200,2615320500,369000,369000,369000,369000,0
|
|
20231109,153100,2615320500,369000,369000,369000,369000,0
|
|
20231109,153000,2615320500,369000,369000,369000,369000,1792
|
|
20231109,152900,2284696500,367000,367000,367000,367000,0
|
|
20231109,152800,2284696500,367000,367000,367000,367000,0
|
|
20231109,152700,2284696500,367000,367000,367000,367000,0
|
|
20231109,152600,2284696500,367000,367000,367000,367000,0
|
|
20231109,152500,2284696500,367000,367000,367000,367000,0
|
|
20231109,152400,2284696500,367000,367000,367000,367000,0
|
|
20231109,152300,2284696500,367000,367000,367000,367000,0
|
|
20231109,152200,2284696500,367000,367000,367000,367000,0
|
|
20231109,152100,2284696500,367000,367000,367000,367000,0
|
|
20231109,152000,2284696500,367000,367000,367000,367000,0
|
|
20231109,151900,2284696500,367000,368000,370000,367000,36
|
|
20231109,151800,2271456000,367000,367000,367000,367000,1
|
|
20231109,151700,2271089000,367000,370000,370500,365500,469
|
|
20231109,151600,2099233000,370000,369000,370000,369000,52
|
|
20231109,151500,2080042000,370000,369000,370000,369000,3
|
|
20231109,151400,2078934000,370500,370500,370500,369000,19
|
|
20231109,151300,2071920000,370500,369000,370500,369000,5
|
|
20231109,151200,2070073500,369000,370000,370000,369000,78
|
|
20231109,151100,2041225500,370000,370000,370000,370000,11
|
|
20231109,151000,2037155500,370500,370000,371000,370000,16
|
|
20231109,150900,2031229000,371000,370000,371000,370000,6
|
|
20231109,150800,2029008000,371000,370000,371000,370000,41
|
|
20231109,150700,2013836000,371000,371000,371000,370000,28
|
|
20231109,150600,2003461000,371000,371000,371000,371000,3
|
|
20231109,150500,2002348000,371000,370500,371000,370000,8
|
|
20231109,150400,1999384500,371000,371000,371000,370000,9
|
|
20231109,150300,1996046500,371000,370500,371000,370500,19
|
|
20231109,150200,1989004500,370000,370000,370000,370000,0
|
|
20231109,150100,1989004500,370000,371000,371000,370000,4
|
|
20231109,150000,1987522500,371000,370500,371000,370500,8
|
|
20231109,145900,1984557500,370500,370500,371500,370500,45
|
|
20231109,145800,1967877000,370500,370000,370500,370000,12
|
|
20231109,145700,1963433000,370500,370500,370500,370500,5
|
|
20231109,145600,1961580500,370500,370500,370500,370500,4
|
|
20231109,145500,1960098500,370500,370500,370500,370000,58
|
|
20231109,145400,1938612000,371000,371000,371000,370500,29
|
|
20231109,145300,1927859000,372000,371000,372000,370500,19
|
|
20231109,145200,1920804500,372000,371000,372000,371000,8
|
|
20231109,145100,1917831500,372000,372000,372000,371000,17
|
|
20231109,145000,1911513500,371000,372000,372000,371000,14
|
|
20231109,144900,1906309500,372000,371500,372000,371500,20
|
|
20231109,144800,1898878000,371500,372000,372000,371000,16
|
|
20231109,144700,1892933500,372000,372000,372000,372000,6
|
|
20231109,144600,1890701500,371000,372000,372000,371000,28
|
|
20231109,144500,1880299000,371000,372000,372000,371000,7
|
|
20231109,144400,1877696000,372000,372000,372000,371000,6
|
|
20231109,144300,1875465000,372000,371500,372000,371000,31
|
|
20231109,144200,1863944500,371000,371500,372000,371000,17
|
|
20231109,144100,1857628500,371500,371500,372000,371500,15
|
|
20231109,144000,1852053000,372000,372000,372000,371000,10
|
|
20231109,143900,1848336000,371000,372000,372000,371000,10
|
|
20231109,143800,1844622000,372000,370500,372000,370500,10
|
|
20231109,143700,1840903500,372000,372000,372000,370500,5
|
|
20231109,143600,1839045000,372000,372000,372000,370500,15
|
|
20231109,143500,1833473500,371000,372000,372000,371000,10
|
|
20231109,143400,1829757500,371500,372000,372000,371000,10
|
|
20231109,143300,1826042000,371500,371000,371500,371000,67
|
|
20231109,143200,1801152000,371000,371500,371500,371000,14
|
|
20231109,143100,1795953500,371000,371500,371500,371000,39
|
|
20231109,143000,1781483000,370500,371500,371500,370500,6
|
|
20231109,142900,1779255000,370500,370500,371500,370500,12
|
|
20231109,142800,1774805000,371500,371500,371500,370500,9
|
|
20231109,142700,1771462500,371500,371500,371500,371500,3
|
|
20231109,142600,1770348000,371500,371500,371500,370500,8
|
|
20231109,142500,1767378000,371500,371500,371500,371500,3
|
|
20231109,142400,1766263500,372000,372000,372000,370500,9
|
|
20231109,142300,1762917000,370500,371500,372000,370500,45
|
|
20231109,142200,1746216000,371500,372000,372000,371500,9
|
|
20231109,142100,1742869500,372500,372500,372500,371500,9
|
|
20231109,142000,1739519000,372000,372000,372500,371500,37
|
|
20231109,141900,1725755000,372000,372000,372000,372000,4
|
|
20231109,141800,1724267000,372000,372000,372500,372000,15
|
|
20231109,141700,1718685500,372500,372500,372500,372000,15
|
|
20231109,141600,1713101000,372000,372500,372500,372000,5
|
|
20231109,141500,1711239000,372500,372500,372500,372500,3
|
|
20231109,141400,1710121500,372500,372000,372500,372000,5
|
|
20231109,141300,1708259500,372000,372500,372500,372000,25
|
|
20231109,141200,1698956500,372500,372500,372500,372500,6
|
|
20231109,141100,1696721500,372500,372500,372500,372500,9
|
|
20231109,141000,1693369000,372500,372000,372500,372000,12
|
|
20231109,140900,1688903000,372500,372500,372500,372000,16
|
|
20231109,140800,1682946000,372500,372000,372500,372000,4
|
|
20231109,140700,1681456500,372500,372000,372500,372000,7
|
|
20231109,140600,1678851000,372500,372500,372500,372000,12
|
|
20231109,140500,1674383000,372500,372500,372500,372500,4
|
|
20231109,140400,1672893000,372500,372000,372500,371500,102
|
|
20231109,140300,1634992500,372500,372000,372500,371500,33
|
|
20231109,140200,1622720000,372500,372500,372500,372500,23
|
|
20231109,140100,1614152500,372000,372500,372500,372000,11
|
|
20231109,140000,1610059000,372500,372500,372500,372000,14
|
|
20231109,135900,1604844500,372500,371500,372500,371500,26
|
|
20231109,135800,1595164000,372500,372500,372500,371500,11
|
|
20231109,135700,1591067500,372500,372000,372500,371500,12
|
|
20231109,135600,1586604000,372000,371500,372500,371500,9
|
|
20231109,135500,1583254500,371500,372000,372500,371500,16
|
|
20231109,135400,1577301500,372500,372500,372500,371500,16
|
|
20231109,135300,1571348500,373000,372500,373000,372000,89
|
|
20231109,135200,1538198500,372500,372500,373000,372500,9
|
|
20231109,135100,1534843500,373000,373000,373000,372500,16
|
|
20231109,135000,1528877500,372000,371000,372000,371000,263
|
|
20231109,134900,1431062500,371000,371500,371500,371000,9
|
|
20231109,134800,1427719500,371500,371500,371500,371000,12
|
|
20231109,134700,1423262500,371500,371500,371500,371000,12
|
|
20231109,134600,1418805500,371500,371500,371500,371000,12
|
|
20231109,134500,1414349000,371500,371000,371500,371000,7
|
|
20231109,134400,1411750500,371500,371500,371500,371000,39
|
|
20231109,134300,1397263500,371500,371000,371500,370500,65
|
|
20231109,134200,1373147500,371000,370500,371000,370500,20
|
|
20231109,134100,1365731500,370500,370000,370500,370000,12
|
|
20231109,134000,1361286500,370500,370000,370500,370000,4
|
|
20231109,133900,1359805000,370500,370500,370500,370500,30
|
|
20231109,133800,1348690000,370500,370000,370500,370000,13
|
|
20231109,133700,1343877500,370500,370500,370500,370500,5
|
|
20231109,133600,1342025000,370000,370000,370500,370000,30
|
|
20231109,133500,1330923500,370000,370000,370000,369500,7
|
|
20231109,133400,1328334500,370000,370000,370000,369500,6
|
|
20231109,133300,1326115500,369500,369500,370000,369500,23
|
|
20231109,133200,1317615000,370000,370000,370000,370000,11
|
|
20231109,133100,1313545000,369500,370000,370000,369500,9
|
|
20231109,133000,1310216500,369500,369500,370000,369500,6
|
|
20231109,132900,1307998000,370000,370000,370000,370000,7
|
|
20231109,132800,1305408000,370000,370000,370000,369500,18
|
|
20231109,132700,1298750500,369500,370000,370000,369500,4
|
|
20231109,132600,1297271000,369500,370000,370000,369500,5
|
|
20231109,132500,1295421500,370000,369500,370000,369500,10
|
|
20231109,132400,1291722000,370000,370000,370000,369500,9
|
|
20231109,132300,1288392500,369500,369500,369500,369500,38
|
|
20231109,132200,1274351500,370000,369500,370000,369500,4
|
|
20231109,132100,1272873000,370000,369500,370000,369500,11
|
|
20231109,132000,1268805500,370000,370000,370000,370000,1
|
|
20231109,131900,1268435500,369500,369500,370000,369500,9
|
|
20231109,131800,1265107500,369500,368500,370000,368500,42
|
|
20231109,131700,1249611500,369000,369000,369000,369000,0
|
|
20231109,131600,1249611500,369000,368500,369000,368500,6
|
|
20231109,131500,1247400000,368500,369000,369000,368500,3
|
|
20231109,131400,1246294000,368500,368500,368500,368500,1
|
|
20231109,131300,1245925500,368500,369000,369000,368500,2
|
|
20231109,131200,1245188000,368500,368500,368500,368500,2
|
|
20231109,131100,1244451000,368500,368500,368500,368500,1
|
|
20231109,131000,1244082500,368000,367500,368000,367500,313
|
|
20231109,130900,1129047000,367500,367000,367500,367000,8
|
|
20231109,130800,1126108000,367500,369000,369000,367500,14
|
|
20231109,130700,1120955500,369000,369000,369000,369000,0
|
|
20231109,130600,1120955500,369000,367500,369000,367500,97
|
|
20231109,130500,1085303500,367000,367500,367500,367000,6
|
|
20231109,130400,1083101000,367500,367500,367500,367500,0
|
|
20231109,130300,1083101000,367500,367500,368000,367500,22
|
|
20231109,130200,1075014000,368000,368000,368000,367500,3
|
|
20231109,130100,1073910500,368000,367500,368000,367500,4
|
|
20231109,130000,1072439500,367500,367500,367500,367500,5
|
|
20231109,125900,1070602000,367500,367500,367500,367500,10
|
|
20231109,125800,1066927000,367500,367500,367500,367500,2
|
|
20231109,125700,1066192000,368000,368000,368000,368000,3
|
|
20231109,125600,1065088000,368000,368500,369000,368000,16
|
|
20231109,125500,1059193000,368500,368500,368500,368500,22
|
|
20231109,125400,1051086000,369000,369000,369000,369000,1
|
|
20231109,125300,1050717000,368500,368500,369000,368500,4
|
|
20231109,125200,1049242500,368500,369000,369000,368500,2
|
|
20231109,125100,1048505000,369000,368500,369000,368500,2
|
|
20231109,125000,1047767500,368500,368500,368500,368500,0
|
|
20231109,124900,1047767500,368500,368500,368500,368500,4
|
|
20231109,124800,1046293500,368500,369000,369000,368500,3
|
|
20231109,124700,1045187000,368500,368500,368500,368500,1
|
|
20231109,124600,1044818500,368500,369000,369000,368500,4
|
|
20231109,124500,1043344000,368500,369000,369000,368500,13
|
|
20231109,124400,1038548500,369000,369000,369000,369000,1
|
|
20231109,124300,1038179500,368500,368500,368500,368500,5
|
|
20231109,124200,1036337000,369000,369000,369000,369000,1
|
|
20231109,124100,1035968000,369000,369000,369000,369000,6
|
|
20231109,124000,1033754000,368500,368500,368500,368500,7
|
|
20231109,123900,1031174500,368500,368500,368500,368500,0
|
|
20231109,123800,1031174500,368500,369000,369000,368500,5
|
|
20231109,123700,1029330500,368500,368500,368500,368500,0
|
|
20231109,123600,1029330500,368500,368500,368500,368500,2
|
|
20231109,123500,1028593500,370000,370000,370000,370000,2
|
|
20231109,123400,1027853500,368500,368500,369000,368500,24
|
|
20231109,123300,1018999500,368500,369000,369000,367500,4
|
|
20231109,123200,1017526000,368500,368500,368500,368500,4
|
|
20231109,123100,1016052000,367000,367000,367000,367000,1
|
|
20231109,123000,1015685000,367000,367500,370000,367000,14
|
|
20231109,122900,1010541500,367000,367000,367000,367000,0
|
|
20231109,122800,1010541500,367000,368000,368000,367000,2
|
|
20231109,122700,1009806500,369000,367500,369000,367500,21
|
|
20231109,122600,1002087500,367500,367500,367500,367500,7
|
|
20231109,122500,999515000,367000,367000,367000,367000,0
|
|
20231109,122400,999515000,367000,367000,367000,367000,21
|
|
20231109,122300,991808000,367500,367500,367500,367500,4
|
|
20231109,122200,990338000,369500,369500,369500,369500,11
|
|
20231109,122100,986273500,369500,367500,369500,367500,14
|
|
20231109,122000,981114000,367000,367500,367500,367000,14
|
|
20231109,121900,975972500,367000,367000,367000,367000,0
|
|
20231109,121800,975972500,367000,367500,367500,367000,24
|
|
20231109,121700,967153000,367500,368000,368000,367500,5
|
|
20231109,121600,965315000,367500,367500,367500,367500,0
|
|
20231109,121500,965315000,367500,367500,367500,367500,1
|
|
20231109,121400,964947500,368000,367500,368000,367500,10
|
|
20231109,121300,961271500,367500,367500,367500,367500,1
|
|
20231109,121200,960904000,368000,367500,368000,367500,4
|
|
20231109,121100,959432500,367500,368000,368000,367500,39
|
|
20231109,121000,945083500,368500,368500,368500,368500,1
|
|
20231109,120900,944715000,368000,368000,368000,368000,7
|
|
20231109,120800,942139000,368000,368000,368500,368000,11
|
|
20231109,120700,938090500,368000,368000,368000,368000,0
|
|
20231109,120600,938090500,368000,369000,369000,368000,5
|
|
20231109,120500,936248000,370000,370000,370000,370000,1
|
|
20231109,120400,935878000,368000,368000,368000,368000,7
|
|
20231109,120300,933302000,368000,369000,369000,368000,79
|
|
20231109,120200,904179000,369000,369000,369000,369000,1
|
|
20231109,120100,903810000,369000,369000,369000,369000,1
|
|
20231109,120000,903441000,370000,369500,370000,369500,32
|
|
20231109,115900,891616500,369500,369500,369500,369500,1
|
|
20231109,115800,891247000,369500,369500,369500,369500,5
|
|
20231109,115700,889399500,370500,370500,370500,370500,2
|
|
20231109,115600,888658500,370500,369500,370500,369500,2
|
|
20231109,115500,887918500,369500,370000,370500,369500,39
|
|
20231109,115400,873491500,370000,370000,370500,370000,32
|
|
20231109,115300,861648500,370500,370500,371000,370500,52
|
|
20231109,115200,842382000,371000,371000,371000,371000,1
|
|
20231109,115100,842011000,370500,370500,370500,370500,11
|
|
20231109,115000,837935500,371000,370500,371000,370500,2
|
|
20231109,114900,837194000,370500,370500,370500,370500,0
|
|
20231109,114800,837194000,370500,370500,370500,370500,1
|
|
20231109,114700,836823500,371000,371000,371000,371000,6
|
|
20231109,114600,834597500,370500,371000,371000,370500,2
|
|
20231109,114500,833856000,371000,370500,371000,370500,5
|
|
20231109,114400,832002500,371000,371000,371000,371000,2
|
|
20231109,114300,831260500,371000,370500,371000,370500,12
|
|
20231109,114200,826811500,370500,371000,371000,370500,3
|
|
20231109,114100,825699500,371000,371000,371000,371000,1
|
|
20231109,114000,825328500,370500,371000,371000,370500,2
|
|
20231109,113900,824587000,371000,370500,371000,370500,13
|
|
20231109,113800,819770000,370500,371000,371000,370500,3
|
|
20231109,113700,818657500,371000,370500,371000,370500,3
|
|
20231109,113600,817545000,371000,370500,371000,370500,17
|
|
20231109,113500,811246000,370500,370500,371000,370500,15
|
|
20231109,113400,805686500,371000,370500,371000,370500,4
|
|
20231109,113300,804203000,370500,370500,370500,370500,4
|
|
20231109,113200,802721000,371000,370500,371000,370500,42
|
|
20231109,113100,787159500,370500,370000,370500,370000,4
|
|
20231109,113000,785678000,370000,370000,370000,370000,0
|
|
20231109,112900,785678000,370000,370000,370000,370000,3
|
|
20231109,112800,784568000,370000,370000,370500,370000,4
|
|
20231109,112700,783087500,370500,370500,370500,370500,1
|
|
20231109,112600,782717000,370000,370000,370000,370000,2
|
|
20231109,112500,781977000,370500,370500,370500,370000,5
|
|
20231109,112400,780125000,370000,370000,370000,370000,1
|
|
20231109,112300,779755000,370000,370000,370000,370000,6
|
|
20231109,112200,777535000,370000,370000,370000,370000,3
|
|
20231109,112100,776425000,370000,370000,370000,370000,1
|
|
20231109,112000,776055000,370500,370000,370500,370000,2
|
|
20231109,111900,775314500,370000,370000,370500,370000,22
|
|
20231109,111800,767173000,370000,370000,370500,370000,9
|
|
20231109,111700,763842500,370500,370500,370500,370500,0
|
|
20231109,111600,763842500,370500,370000,370500,370000,8
|
|
20231109,111500,760881500,370500,370000,370500,369500,15
|
|
20231109,111400,755331000,370000,370000,370000,370000,1
|
|
20231109,111300,754961000,369500,370000,370000,369500,12
|
|
20231109,111200,750522000,370000,369500,370000,369500,10
|
|
20231109,111100,746825000,369500,369500,369500,369500,2
|
|
20231109,111000,746086000,370000,369500,370000,369500,5
|
|
20231109,110900,744238000,369500,369500,369500,369500,9
|
|
20231109,110800,740912500,370000,370000,370000,370000,0
|
|
20231109,110700,740912500,370000,370000,370000,370000,2
|
|
20231109,110600,740172500,369500,368500,369500,368500,22
|
|
20231109,110500,732049000,369000,369000,369000,369000,5
|
|
20231109,110400,730204000,369000,368500,369000,368500,8
|
|
20231109,110300,727255500,368500,369000,369000,368500,30
|
|
20231109,110200,716186000,369000,369000,369000,369000,1
|
|
20231109,110100,715817000,369500,369500,369500,369500,1
|
|
20231109,110000,715447500,369000,369000,369000,369000,1
|
|
20231109,105900,715078500,369000,369000,369000,369000,2
|
|
20231109,105800,714340500,370000,370000,370000,370000,1
|
|
20231109,105700,713970500,369000,370000,370000,369000,8
|
|
20231109,105600,711014500,370000,369500,370000,369000,35
|
|
20231109,105500,698081500,369500,369500,369500,369500,2
|
|
20231109,105400,697342500,369500,370000,370000,369500,13
|
|
20231109,105300,692538500,369500,370000,370000,369500,4
|
|
20231109,105200,691060000,369500,370000,370000,369500,2
|
|
20231109,105100,690320500,370000,370000,370000,370000,4
|
|
20231109,105000,688840500,370000,369500,370000,369500,10
|
|
20231109,104900,685144000,369500,369500,369500,369500,2
|
|
20231109,104800,684405000,370000,370000,370000,370000,2
|
|
20231109,104700,683665000,369000,369500,369500,369000,14
|
|
20231109,104600,678492500,369000,369000,369000,369000,0
|
|
20231109,104500,678492500,369000,369000,369000,369000,0
|
|
20231109,104400,678492500,369000,369000,369000,369000,4
|
|
20231109,104300,677016500,370000,370000,370000,370000,3
|
|
20231109,104200,675906500,370000,370000,370000,370000,4
|
|
20231109,104100,674426500,369500,369500,369500,369500,8
|
|
20231109,104000,671470500,369500,369500,369500,369500,14
|
|
20231109,103900,666297500,369000,369000,369000,369000,1
|
|
20231109,103800,665928500,369000,369000,369000,369000,25
|
|
20231109,103700,656703500,369000,369500,369500,369000,14
|
|
20231109,103600,651532500,369500,369500,369500,369500,23
|
|
20231109,103500,643034000,370000,370000,370000,370000,1
|
|
20231109,103400,642664000,369500,369500,370000,369500,7
|
|
20231109,103300,640075500,370000,370000,370000,370000,1
|
|
20231109,103200,639705500,369500,369500,369500,369500,0
|
|
20231109,103100,639705500,369500,369500,370000,369500,7
|
|
20231109,103000,637118000,369500,370000,370000,369500,9
|
|
20231109,102900,633789500,369500,369500,369500,369500,22
|
|
20231109,102800,625660500,369500,369500,370000,369500,16
|
|
20231109,102700,619747000,369500,369000,369500,369000,20
|
|
20231109,102600,612360500,369000,368000,369000,368000,67
|
|
20231109,102500,587678000,367500,367500,367500,367500,2
|
|
20231109,102400,586943000,367500,367500,368000,367500,6
|
|
20231109,102300,584737000,367500,367500,367500,367500,38
|
|
20231109,102200,570772000,367000,367000,367000,367000,3
|
|
20231109,102100,569671000,366500,367000,367000,366500,15
|
|
20231109,102000,564168000,367000,367000,367000,366500,8
|
|
20231109,101900,561232500,366500,367000,367000,366500,3
|
|
20231109,101800,560132000,367000,366500,367500,366500,50
|
|
20231109,101700,541804500,367000,366500,367000,366500,30
|
|
20231109,101600,530797500,366500,366500,366500,366500,4
|
|
20231109,101500,529331500,366500,366500,366500,365500,130
|
|
20231109,101400,481757000,366500,366000,366500,366000,4
|
|
20231109,101300,480292500,366500,366000,366500,366000,19
|
|
20231109,101200,473338000,366000,366000,366500,366000,5
|
|
20231109,101100,471507500,366000,366000,366000,366000,5
|
|
20231109,101000,469677500,366000,366000,366000,366000,5
|
|
20231109,100900,467847500,366000,366000,366000,366000,8
|
|
20231109,100800,464919500,366000,366500,366500,366000,13
|
|
20231109,100700,460159000,367000,367000,367000,367000,0
|
|
20231109,100600,460159000,367000,367000,367500,367000,6
|
|
20231109,100500,457956500,365500,365500,366000,365500,15
|
|
20231109,100400,452470500,366000,366000,366000,366000,14
|
|
20231109,100300,447346500,366000,366500,366500,366000,9
|
|
20231109,100200,444051000,367500,366000,367500,366000,7
|
|
20231109,100100,441485500,366500,367500,367500,366500,8
|
|
20231109,100000,438549000,367500,365500,367500,365500,19
|
|
20231109,095900,431590000,365500,366000,366000,365500,9
|
|
20231109,095800,428300000,366000,367000,367000,366000,44
|
|
20231109,095700,412172000,367000,367000,367000,367000,2
|
|
20231109,095600,411438000,367000,367000,367000,367000,1
|
|
20231109,095500,411071000,367500,366500,367500,366500,19
|
|
20231109,095400,404100000,366500,365500,367000,365500,18
|
|
20231109,095300,397515500,365500,366500,366500,365500,107
|
|
20231109,095200,358347000,366000,366500,366500,366000,33
|
|
20231109,095100,346257500,366500,367000,367000,366500,26
|
|
20231109,095000,336725500,367000,367500,367500,367000,46
|
|
20231109,094900,319842500,367000,367500,367500,367000,33
|
|
20231109,094800,307715500,367500,367500,367500,367500,46
|
|
20231109,094700,290810500,367500,368500,368500,367500,144
|
|
20231109,094600,237805500,368500,369500,369500,368500,27
|
|
20231109,094500,227841000,369000,369000,369000,369000,3
|
|
20231109,094400,226734000,369000,369000,369000,369000,3
|
|
20231109,094300,225627000,369000,368500,369000,368500,8
|
|
20231109,094200,222675500,368500,369000,369000,368500,7
|
|
20231109,094100,220093500,369000,369000,369000,369000,7
|
|
20231109,094000,217510500,369000,368500,369000,368000,16
|
|
20231109,093900,211608000,368000,368500,368500,368000,16
|
|
20231109,093800,205713000,368500,368500,369000,368500,14
|
|
20231109,093700,200550500,368500,368500,368500,368500,8
|
|
20231109,093600,197602500,369500,368500,369500,368500,33
|
|
20231109,093500,185430000,368500,369000,369500,368500,12
|
|
20231109,093400,181003000,369000,369500,369500,369000,21
|
|
20231109,093300,173251000,369500,369500,369500,369500,8
|
|
20231109,093200,170295000,370000,370500,370500,370000,55
|
|
20231109,093100,149936000,370500,370500,370500,370500,2
|
|
20231109,093000,149195000,370500,370000,370500,370000,4
|
|
20231109,092900,147714000,370000,370000,370500,370000,12
|
|
20231109,092800,143273000,370500,371500,371500,370500,52
|
|
20231109,092700,123994500,371000,371000,371500,371000,13
|
|
20231109,092600,119169000,371000,371500,371500,371000,35
|
|
20231109,092500,106169000,371500,372000,372000,371500,2
|
|
20231109,092400,105425500,371500,371500,371500,371500,1
|
|
20231109,092300,105054000,371500,371500,371500,371500,2
|
|
20231109,092200,104311000,371500,371500,371500,371500,5
|
|
20231109,092100,102453500,371500,371500,372000,371500,22
|
|
20231109,092000,94279500,371500,371000,371500,371000,12
|
|
20231109,091900,89822000,370500,370000,370500,370000,6
|
|
20231109,091800,87599500,370500,370500,370500,370500,1
|
|
20231109,091700,87229000,371000,370000,371000,370000,35
|
|
20231109,091600,74277000,370000,369500,370000,369500,8
|
|
20231109,091500,71319000,369500,368500,369500,368500,26
|
|
20231109,091400,61717000,370000,369000,370000,369000,24
|
|
20231109,091300,52858000,369500,369500,369500,369500,17
|
|
20231109,091200,46576500,369500,369500,369500,369500,1
|
|
20231109,091100,46207000,370000,370000,370000,370000,2
|
|
20231109,091000,45467000,370000,370000,370000,370000,4
|
|
20231109,090900,43987000,369000,370000,370000,369000,33
|
|
20231109,090800,31780000,370000,370000,370000,370000,7
|
|
20231109,090700,29190000,370000,370000,370000,370000,5
|
|
20231109,090600,27340000,370000,370000,370000,370000,5
|
|
20231109,090500,25490000,370000,370000,370000,370000,1
|
|
20231109,090400,25120000,369000,371000,371000,369000,22
|
|
20231109,090300,17000000,369000,369000,369000,368500,5
|
|
20231109,090200,15155500,371000,371000,371000,371000,0
|
|
20231109,090100,15155500,371000,371000,371000,371000,13
|
|
20231109,090000,10332500,371000,368500,371500,368500,28
|