722 lines
40 KiB
CSV
722 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,205900,5836405000,364500,364500,364500,364500,374
|
|
20231110,205800,5836405000,364500,364500,364500,364500,0
|
|
20231110,205700,5836405000,364500,364500,364500,364500,0
|
|
20231110,205600,5836405000,364500,364500,364500,364500,0
|
|
20231110,205500,5836405000,364500,364500,364500,364500,0
|
|
20231110,205400,5836405000,364500,364500,364500,364500,0
|
|
20231110,205300,5836405000,364500,364500,364500,364500,0
|
|
20231110,205200,5836405000,364500,364500,364500,364500,0
|
|
20231110,205100,5836405000,364500,364500,364500,364500,0
|
|
20231110,205000,5836405000,364500,364500,364500,364500,0
|
|
20231110,204900,5836405000,364500,364500,364500,364500,0
|
|
20231110,204800,5836405000,364500,364500,364500,364500,0
|
|
20231110,204700,5836405000,364500,364500,364500,364500,0
|
|
20231110,204600,5836405000,364500,364500,364500,364500,0
|
|
20231110,204500,5836405000,364500,364500,364500,364500,0
|
|
20231110,204400,5836405000,364500,364500,364500,364500,0
|
|
20231110,204300,5836405000,364500,364500,364500,364500,0
|
|
20231110,204200,5836405000,364500,364500,364500,364500,0
|
|
20231110,204100,5836405000,364500,364500,364500,364500,0
|
|
20231110,204000,5836405000,364500,364500,364500,364500,0
|
|
20231110,203900,5836405000,364500,364500,364500,364500,0
|
|
20231110,203800,5836405000,364500,364500,364500,364500,0
|
|
20231110,203700,5836405000,364500,364500,364500,364500,0
|
|
20231110,203600,5836405000,364500,364500,364500,364500,0
|
|
20231110,203500,5836405000,364500,364500,364500,364500,0
|
|
20231110,203400,5836405000,364500,364500,364500,364500,0
|
|
20231110,203300,5836405000,364500,364500,364500,364500,0
|
|
20231110,203200,5836405000,364500,364500,364500,364500,0
|
|
20231110,203100,5836405000,364500,364500,364500,364500,0
|
|
20231110,203000,5836405000,364500,364500,364500,364500,0
|
|
20231110,202900,5836405000,364500,364500,364500,364500,374
|
|
20231110,202800,5836405000,364500,364500,364500,364500,0
|
|
20231110,202700,5836405000,364500,364500,364500,364500,0
|
|
20231110,202600,5836405000,364500,364500,364500,364500,0
|
|
20231110,202500,5836405000,364500,364500,364500,364500,0
|
|
20231110,202400,5836405000,364500,364500,364500,364500,0
|
|
20231110,202300,5836405000,364500,364500,364500,364500,0
|
|
20231110,202200,5836405000,364500,364500,364500,364500,0
|
|
20231110,202100,5836405000,364500,364500,364500,364500,0
|
|
20231110,202000,5836405000,364500,364500,364500,364500,0
|
|
20231110,201900,5836405000,364500,364500,364500,364500,0
|
|
20231110,201800,5836405000,364500,364500,364500,364500,0
|
|
20231110,201700,5836405000,364500,364500,364500,364500,0
|
|
20231110,201600,5836405000,364500,364500,364500,364500,0
|
|
20231110,201500,5836405000,364500,364500,364500,364500,0
|
|
20231110,201400,5836405000,364500,364500,364500,364500,0
|
|
20231110,201300,5836405000,364500,364500,364500,364500,0
|
|
20231110,201200,5836405000,364500,364500,364500,364500,0
|
|
20231110,201100,5836405000,364500,364500,364500,364500,0
|
|
20231110,201000,5836405000,364500,364500,364500,364500,0
|
|
20231110,200900,5836405000,364500,364500,364500,364500,0
|
|
20231110,200800,5836405000,364500,364500,364500,364500,0
|
|
20231110,200700,5836405000,364500,364500,364500,364500,0
|
|
20231110,200600,5836405000,364500,364500,364500,364500,0
|
|
20231110,200500,5836405000,364500,364500,364500,364500,0
|
|
20231110,200400,5836405000,364500,364500,364500,364500,0
|
|
20231110,200300,5836405000,364500,364500,364500,364500,0
|
|
20231110,200200,5836405000,364500,364500,364500,364500,0
|
|
20231110,200100,5836405000,364500,364500,364500,364500,0
|
|
20231110,200000,5836405000,364500,364500,364500,364500,0
|
|
20231110,195900,5836405000,364500,364500,364500,364500,374
|
|
20231110,195800,5836405000,364500,364500,364500,364500,0
|
|
20231110,195700,5836405000,364500,364500,364500,364500,0
|
|
20231110,195600,5836405000,364500,364500,364500,364500,0
|
|
20231110,195500,5836405000,364500,364500,364500,364500,0
|
|
20231110,195400,5836405000,364500,364500,364500,364500,0
|
|
20231110,195300,5836405000,364500,364500,364500,364500,0
|
|
20231110,195200,5836405000,364500,364500,364500,364500,0
|
|
20231110,195100,5836405000,364500,364500,364500,364500,0
|
|
20231110,195000,5836405000,364500,364500,364500,364500,0
|
|
20231110,194900,5836405000,364500,364500,364500,364500,0
|
|
20231110,194800,5836405000,364500,364500,364500,364500,0
|
|
20231110,194700,5836405000,364500,364500,364500,364500,0
|
|
20231110,194600,5836405000,364500,364500,364500,364500,0
|
|
20231110,194500,5836405000,364500,364500,364500,364500,0
|
|
20231110,194400,5836405000,364500,364500,364500,364500,0
|
|
20231110,194300,5836405000,364500,364500,364500,364500,0
|
|
20231110,194200,5836405000,364500,364500,364500,364500,0
|
|
20231110,194100,5836405000,364500,364500,364500,364500,0
|
|
20231110,194000,5836405000,364500,364500,364500,364500,0
|
|
20231110,193900,5836405000,364500,364500,364500,364500,0
|
|
20231110,193800,5836405000,364500,364500,364500,364500,0
|
|
20231110,193700,5836405000,364500,364500,364500,364500,0
|
|
20231110,193600,5836405000,364500,364500,364500,364500,0
|
|
20231110,193500,5836405000,364500,364500,364500,364500,0
|
|
20231110,193400,5836405000,364500,364500,364500,364500,0
|
|
20231110,193300,5836405000,364500,364500,364500,364500,0
|
|
20231110,193200,5836405000,364500,364500,364500,364500,0
|
|
20231110,193100,5836405000,364500,364500,364500,364500,0
|
|
20231110,193000,5836405000,364500,364500,364500,364500,0
|
|
20231110,192900,5836405000,364500,364500,364500,364500,374
|
|
20231110,192800,5836405000,364500,364500,364500,364500,0
|
|
20231110,192700,5836405000,364500,364500,364500,364500,0
|
|
20231110,192600,5836405000,364500,364500,364500,364500,0
|
|
20231110,192500,5836405000,364500,364500,364500,364500,0
|
|
20231110,192400,5836405000,364500,364500,364500,364500,0
|
|
20231110,192300,5836405000,364500,364500,364500,364500,0
|
|
20231110,192200,5836405000,364500,364500,364500,364500,0
|
|
20231110,192100,5836405000,364500,364500,364500,364500,0
|
|
20231110,192000,5836405000,364500,364500,364500,364500,0
|
|
20231110,191900,5836405000,364500,364500,364500,364500,0
|
|
20231110,191800,5836405000,364500,364500,364500,364500,0
|
|
20231110,191700,5836405000,364500,364500,364500,364500,0
|
|
20231110,191600,5836405000,364500,364500,364500,364500,0
|
|
20231110,191500,5836405000,364500,364500,364500,364500,0
|
|
20231110,191400,5836405000,364500,364500,364500,364500,0
|
|
20231110,191300,5836405000,364500,364500,364500,364500,0
|
|
20231110,191200,5836405000,364500,364500,364500,364500,0
|
|
20231110,191100,5836405000,364500,364500,364500,364500,0
|
|
20231110,191000,5836405000,364500,364500,364500,364500,0
|
|
20231110,190900,5836405000,364500,364500,364500,364500,0
|
|
20231110,190800,5836405000,364500,364500,364500,364500,0
|
|
20231110,190700,5836405000,364500,364500,364500,364500,0
|
|
20231110,190600,5836405000,364500,364500,364500,364500,0
|
|
20231110,190500,5836405000,364500,364500,364500,364500,0
|
|
20231110,190400,5836405000,364500,364500,364500,364500,0
|
|
20231110,190300,5836405000,364500,364500,364500,364500,0
|
|
20231110,190200,5836405000,364500,364500,364500,364500,0
|
|
20231110,190100,5836405000,364500,364500,364500,364500,0
|
|
20231110,190000,5836405000,364500,364500,364500,364500,0
|
|
20231110,185900,5836405000,364500,364500,364500,364500,374
|
|
20231110,185800,5836405000,364500,364500,364500,364500,0
|
|
20231110,185700,5836405000,364500,364500,364500,364500,0
|
|
20231110,185600,5836405000,364500,364500,364500,364500,0
|
|
20231110,185500,5836405000,364500,364500,364500,364500,0
|
|
20231110,185400,5836405000,364500,364500,364500,364500,0
|
|
20231110,185300,5836405000,364500,364500,364500,364500,0
|
|
20231110,185200,5836405000,364500,364500,364500,364500,0
|
|
20231110,185100,5836405000,364500,364500,364500,364500,0
|
|
20231110,185000,5836405000,364500,364500,364500,364500,0
|
|
20231110,184900,5836405000,364500,364500,364500,364500,0
|
|
20231110,184800,5836405000,364500,364500,364500,364500,0
|
|
20231110,184700,5836405000,364500,364500,364500,364500,0
|
|
20231110,184600,5836405000,364500,364500,364500,364500,0
|
|
20231110,184500,5836405000,364500,364500,364500,364500,0
|
|
20231110,184400,5836405000,364500,364500,364500,364500,0
|
|
20231110,184300,5836405000,364500,364500,364500,364500,0
|
|
20231110,184200,5836405000,364500,364500,364500,364500,0
|
|
20231110,184100,5836405000,364500,364500,364500,364500,0
|
|
20231110,184000,5836405000,364500,364500,364500,364500,0
|
|
20231110,183900,5836405000,364500,364500,364500,364500,0
|
|
20231110,183800,5836405000,364500,364500,364500,364500,0
|
|
20231110,183700,5836405000,364500,364500,364500,364500,0
|
|
20231110,183600,5836405000,364500,364500,364500,364500,0
|
|
20231110,183500,5836405000,364500,364500,364500,364500,0
|
|
20231110,183400,5836405000,364500,364500,364500,364500,0
|
|
20231110,183300,5836405000,364500,364500,364500,364500,0
|
|
20231110,183200,5836405000,364500,364500,364500,364500,0
|
|
20231110,183100,5836405000,364500,364500,364500,364500,0
|
|
20231110,183000,5836405000,364500,364500,364500,364500,0
|
|
20231110,182900,5836405000,364500,364500,364500,364500,374
|
|
20231110,182800,5836405000,364500,364500,364500,364500,0
|
|
20231110,182700,5836405000,364500,364500,364500,364500,0
|
|
20231110,182600,5836405000,364500,364500,364500,364500,0
|
|
20231110,182500,5836405000,364500,364500,364500,364500,0
|
|
20231110,182400,5836405000,364500,364500,364500,364500,0
|
|
20231110,182300,5836405000,364500,364500,364500,364500,0
|
|
20231110,182200,5836405000,364500,364500,364500,364500,0
|
|
20231110,182100,5836405000,364500,364500,364500,364500,0
|
|
20231110,182000,5836405000,364500,364500,364500,364500,0
|
|
20231110,181900,5836405000,364500,364500,364500,364500,0
|
|
20231110,181800,5836405000,364500,364500,364500,364500,0
|
|
20231110,181700,5836405000,364500,364500,364500,364500,0
|
|
20231110,181600,5836405000,364500,364500,364500,364500,0
|
|
20231110,181500,5836405000,364500,364500,364500,364500,0
|
|
20231110,181400,5836405000,364500,364500,364500,364500,0
|
|
20231110,181300,5836405000,364500,364500,364500,364500,0
|
|
20231110,181200,5836405000,364500,364500,364500,364500,0
|
|
20231110,181100,5836405000,364500,364500,364500,364500,0
|
|
20231110,181000,5836405000,364500,364500,364500,364500,0
|
|
20231110,180900,5836405000,364500,364500,364500,364500,0
|
|
20231110,180800,5836405000,364500,364500,364500,364500,0
|
|
20231110,180700,5836405000,364500,364500,364500,364500,0
|
|
20231110,180600,5836405000,364500,364500,364500,364500,0
|
|
20231110,180500,5836405000,364500,364500,364500,364500,0
|
|
20231110,180400,5836405000,364500,364500,364500,364500,0
|
|
20231110,180300,5836405000,364500,364500,364500,364500,0
|
|
20231110,180200,5836405000,364500,364500,364500,364500,0
|
|
20231110,180100,5836405000,364500,364500,364500,364500,0
|
|
20231110,180000,5836405000,364500,364500,364500,364500,0
|
|
20231110,175900,5836405000,364500,364500,364500,364500,374
|
|
20231110,175800,5836405000,364500,364500,364500,364500,0
|
|
20231110,175700,5836405000,364500,364500,364500,364500,0
|
|
20231110,175600,5836405000,364500,364500,364500,364500,0
|
|
20231110,175500,5836405000,364500,364500,364500,364500,0
|
|
20231110,175400,5836405000,364500,364500,364500,364500,0
|
|
20231110,175300,5836405000,364500,364500,364500,364500,0
|
|
20231110,175200,5836405000,364500,364500,364500,364500,0
|
|
20231110,175100,5836405000,364500,364500,364500,364500,0
|
|
20231110,175000,5836405000,364500,364500,364500,364500,0
|
|
20231110,174900,5836405000,364500,364500,364500,364500,0
|
|
20231110,174800,5836405000,364500,364500,364500,364500,0
|
|
20231110,174700,5836405000,364500,364500,364500,364500,0
|
|
20231110,174600,5836405000,364500,364500,364500,364500,0
|
|
20231110,174500,5836405000,364500,364500,364500,364500,0
|
|
20231110,174400,5836405000,364500,364500,364500,364500,0
|
|
20231110,174300,5836405000,364500,364500,364500,364500,0
|
|
20231110,174200,5836405000,364500,364500,364500,364500,0
|
|
20231110,174100,5836405000,364500,364500,364500,364500,0
|
|
20231110,174000,5836405000,364500,364500,364500,364500,0
|
|
20231110,173900,5836405000,364500,364500,364500,364500,0
|
|
20231110,173800,5836405000,364500,364500,364500,364500,0
|
|
20231110,173700,5836405000,364500,364500,364500,364500,0
|
|
20231110,173600,5836405000,364500,364500,364500,364500,0
|
|
20231110,173500,5836405000,364500,364500,364500,364500,0
|
|
20231110,173400,5836405000,364500,364500,364500,364500,0
|
|
20231110,173300,5836405000,364500,364500,364500,364500,0
|
|
20231110,173200,5836405000,364500,364500,364500,364500,0
|
|
20231110,173100,5836405000,364500,364500,364500,364500,0
|
|
20231110,173000,5836405000,364500,364500,364500,364500,0
|
|
20231110,172900,5836405000,364500,364500,364500,364500,374
|
|
20231110,172800,5836405000,364500,364500,364500,364500,0
|
|
20231110,172700,5836405000,364500,364500,364500,364500,0
|
|
20231110,172600,5836405000,364500,364500,364500,364500,0
|
|
20231110,172500,5836405000,364500,364500,364500,364500,0
|
|
20231110,172400,5836405000,364500,364500,364500,364500,0
|
|
20231110,172300,5836405000,364500,364500,364500,364500,0
|
|
20231110,172200,5836405000,364500,364500,364500,364500,0
|
|
20231110,172100,5836405000,364500,364500,364500,364500,0
|
|
20231110,172000,5836405000,364500,364500,364500,364500,0
|
|
20231110,171900,5836405000,364500,364500,364500,364500,0
|
|
20231110,171800,5836405000,364500,364500,364500,364500,0
|
|
20231110,171700,5836405000,364500,364500,364500,364500,0
|
|
20231110,171600,5836405000,364500,364500,364500,364500,0
|
|
20231110,171500,5836405000,364500,364500,364500,364500,0
|
|
20231110,171400,5836405000,364500,364500,364500,364500,0
|
|
20231110,171300,5836405000,364500,364500,364500,364500,0
|
|
20231110,171200,5836405000,364500,364500,364500,364500,0
|
|
20231110,171100,5836405000,364500,364500,364500,364500,0
|
|
20231110,171000,5836405000,364500,364500,364500,364500,0
|
|
20231110,170900,5836405000,364500,364500,364500,364500,0
|
|
20231110,170800,5836405000,364500,364500,364500,364500,0
|
|
20231110,170700,5836405000,364500,364500,364500,364500,0
|
|
20231110,170600,5836405000,364500,364500,364500,364500,0
|
|
20231110,170500,5836405000,364500,364500,364500,364500,0
|
|
20231110,170400,5836405000,364500,364500,364500,364500,0
|
|
20231110,170300,5836405000,364500,364500,364500,364500,0
|
|
20231110,170200,5836405000,364500,364500,364500,364500,0
|
|
20231110,170100,5836405000,364500,364500,364500,364500,0
|
|
20231110,170000,5836405000,364500,364500,364500,364500,0
|
|
20231110,165900,5836405000,364500,364500,364500,364500,374
|
|
20231110,165800,5836405000,364500,364500,364500,364500,0
|
|
20231110,165700,5836405000,364500,364500,364500,364500,0
|
|
20231110,165600,5836405000,364500,364500,364500,364500,0
|
|
20231110,165500,5836405000,364500,364500,364500,364500,0
|
|
20231110,165400,5836405000,364500,364500,364500,364500,0
|
|
20231110,165300,5836405000,364500,364500,364500,364500,0
|
|
20231110,165200,5836405000,364500,364500,364500,364500,0
|
|
20231110,165100,5836405000,364500,364500,364500,364500,0
|
|
20231110,165000,5836405000,364500,364500,364500,364500,0
|
|
20231110,164900,5836405000,364500,364500,364500,364500,0
|
|
20231110,164800,5836405000,364500,364500,364500,364500,0
|
|
20231110,164700,5836405000,364500,364500,364500,364500,0
|
|
20231110,164600,5836405000,364500,364500,364500,364500,0
|
|
20231110,164500,5836405000,364500,364500,364500,364500,0
|
|
20231110,164400,5836405000,364500,364500,364500,364500,0
|
|
20231110,164300,5836405000,364500,364500,364500,364500,0
|
|
20231110,164200,5836405000,364500,364500,364500,364500,0
|
|
20231110,164100,5836405000,364500,364500,364500,364500,0
|
|
20231110,164000,5836405000,364500,364500,364500,364500,0
|
|
20231110,163900,5836405000,364500,364500,364500,364500,0
|
|
20231110,163800,5836405000,364500,364500,364500,364500,0
|
|
20231110,163700,5836405000,364500,364500,364500,364500,0
|
|
20231110,163600,5836405000,364500,364500,364500,364500,0
|
|
20231110,163500,5836405000,364500,364500,364500,364500,0
|
|
20231110,163400,5836405000,364500,364500,364500,364500,0
|
|
20231110,163300,5836405000,364500,364500,364500,364500,0
|
|
20231110,163200,5836405000,364500,364500,364500,364500,0
|
|
20231110,163100,5836405000,364500,364500,364500,364500,0
|
|
20231110,163000,5836405000,364500,364500,364500,364500,0
|
|
20231110,162900,5836405000,364500,364500,364500,364500,374
|
|
20231110,162800,5836405000,364500,364500,364500,364500,0
|
|
20231110,162700,5836405000,364500,364500,364500,364500,0
|
|
20231110,162600,5836405000,364500,364500,364500,364500,0
|
|
20231110,162500,5836405000,364500,364500,364500,364500,0
|
|
20231110,162400,5836405000,364500,364500,364500,364500,0
|
|
20231110,162300,5836405000,364500,364500,364500,364500,0
|
|
20231110,162200,5836405000,364500,364500,364500,364500,0
|
|
20231110,162100,5836405000,364500,364500,364500,364500,0
|
|
20231110,162000,5836405000,364500,364500,364500,364500,0
|
|
20231110,161900,5836405000,364500,364500,364500,364500,0
|
|
20231110,161800,5836405000,364500,364500,364500,364500,0
|
|
20231110,161700,5836405000,364500,364500,364500,364500,0
|
|
20231110,161600,5836405000,364500,364500,364500,364500,0
|
|
20231110,161500,5836405000,364500,364500,364500,364500,0
|
|
20231110,161400,5836405000,364500,364500,364500,364500,0
|
|
20231110,161300,5836405000,364500,364500,364500,364500,0
|
|
20231110,161200,5836405000,364500,364500,364500,364500,0
|
|
20231110,161100,5836405000,364500,364500,364500,364500,0
|
|
20231110,161000,5836405000,364500,364500,364500,364500,0
|
|
20231110,160900,5836405000,364500,364500,364500,364500,0
|
|
20231110,160800,5836405000,364500,364500,364500,364500,0
|
|
20231110,160700,5836405000,364500,364500,364500,364500,0
|
|
20231110,160600,5836405000,364500,364500,364500,364500,0
|
|
20231110,160500,5836405000,364500,364500,364500,364500,0
|
|
20231110,160400,5836405000,364500,364500,364500,364500,0
|
|
20231110,160300,5836405000,364500,364500,364500,364500,0
|
|
20231110,160200,5836405000,364500,364500,364500,364500,0
|
|
20231110,160100,5836405000,364500,364500,364500,364500,0
|
|
20231110,160000,5836405000,364500,364500,364500,364500,0
|
|
20231110,155900,5836405000,364500,364500,364500,364500,374
|
|
20231110,155800,5836405000,364500,364500,364500,364500,0
|
|
20231110,155700,5836405000,364500,364500,364500,364500,0
|
|
20231110,155600,5836405000,364500,364500,364500,364500,0
|
|
20231110,155500,5836405000,364500,364500,364500,364500,0
|
|
20231110,155400,5836405000,364500,364500,364500,364500,0
|
|
20231110,155300,5836405000,364500,364500,364500,364500,0
|
|
20231110,155200,5836405000,364500,364500,364500,364500,0
|
|
20231110,155100,5836405000,364500,364500,364500,364500,0
|
|
20231110,155000,5836405000,364500,364500,364500,364500,0
|
|
20231110,154900,5836405000,364500,364500,364500,364500,0
|
|
20231110,154800,5836405000,364500,364500,364500,364500,0
|
|
20231110,154700,5836405000,364500,364500,364500,364500,0
|
|
20231110,154600,5836405000,364500,364500,364500,364500,0
|
|
20231110,154500,5836405000,364500,364500,364500,364500,0
|
|
20231110,154400,5836405000,364500,364500,364500,364500,0
|
|
20231110,154300,5836405000,364500,364500,364500,364500,0
|
|
20231110,154200,5836405000,364500,364500,364500,364500,0
|
|
20231110,154100,5836405000,364500,364500,364500,364500,0
|
|
20231110,154000,5836405000,364500,364500,364500,364500,0
|
|
20231110,153900,5836405000,364500,364500,364500,364500,0
|
|
20231110,153800,5836405000,364500,364500,364500,364500,0
|
|
20231110,153700,5836405000,364500,364500,364500,364500,0
|
|
20231110,153600,5836405000,364500,364500,364500,364500,0
|
|
20231110,153500,5836405000,364500,364500,364500,364500,0
|
|
20231110,153400,5836405000,364500,364500,364500,364500,0
|
|
20231110,153300,5836405000,364500,364500,364500,364500,0
|
|
20231110,153200,5836405000,364500,364500,364500,364500,0
|
|
20231110,153100,5836405000,364500,364500,364500,364500,0
|
|
20231110,153000,5836405000,364500,364500,364500,364500,374
|
|
20231110,152900,5700082000,366000,366000,366000,366000,0
|
|
20231110,152800,5700082000,366000,366000,366000,366000,0
|
|
20231110,152700,5700082000,366000,366000,366000,366000,0
|
|
20231110,152600,5700082000,366000,366000,366000,366000,0
|
|
20231110,152500,5700082000,366000,366000,366000,366000,0
|
|
20231110,152400,5700082000,366000,366000,366000,366000,0
|
|
20231110,152300,5700082000,366000,366000,366000,366000,0
|
|
20231110,152200,5700082000,366000,366000,366000,366000,0
|
|
20231110,152100,5700082000,366000,366000,366000,366000,0
|
|
20231110,152000,5700082000,366000,366000,366000,366000,0
|
|
20231110,151900,5700082000,366000,365500,366000,365500,21
|
|
20231110,151800,5692401000,365000,365000,365500,365000,10
|
|
20231110,151700,5688747000,365000,365000,365500,365000,30
|
|
20231110,151600,5677786500,365500,364000,365500,364000,22
|
|
20231110,151500,5669751000,364500,365500,365500,364000,48
|
|
20231110,151400,5652271000,364000,364500,365000,364000,8
|
|
20231110,151300,5649356000,364000,364500,365000,364000,35
|
|
20231110,151200,5636598500,365500,364500,365500,364500,9
|
|
20231110,151100,5633315000,364500,365000,365500,364500,10
|
|
20231110,151000,5629665500,364500,365000,365500,364500,21
|
|
20231110,150900,5622000000,365500,364500,365500,364500,8
|
|
20231110,150800,5619079500,364500,364500,365500,364500,13
|
|
20231110,150700,5614337000,364500,364000,365000,364000,15
|
|
20231110,150600,5608870000,365500,365000,365500,364500,14
|
|
20231110,150500,5603764500,364500,364500,365500,364500,41
|
|
20231110,150400,5588816500,365000,364500,365500,364500,25
|
|
20231110,150300,5579698000,365000,365000,365500,364500,15
|
|
20231110,150200,5574227500,364500,365500,365500,364500,13
|
|
20231110,150100,5569483500,364500,365000,365500,364500,32
|
|
20231110,150000,5557806000,365500,365000,365500,365000,17
|
|
20231110,145900,5551599500,365000,365000,365500,365000,64
|
|
20231110,145800,5528220500,365000,365000,365500,365000,30
|
|
20231110,145700,5517260000,365000,365500,365500,365000,28
|
|
20231110,145600,5507034500,365500,365000,365500,365000,31
|
|
20231110,145500,5495714000,365500,365000,366000,365000,17
|
|
20231110,145400,5489504500,365500,365000,365500,364500,43
|
|
20231110,145300,5473810000,365500,364500,365500,364500,32
|
|
20231110,145200,5462132000,365000,365000,366000,364000,32
|
|
20231110,145100,5450454500,365500,363500,366000,363500,88
|
|
20231110,145000,5418353500,363500,364000,364000,363500,16
|
|
20231110,144900,5412533500,363500,363000,363500,362500,12
|
|
20231110,144800,5408176000,363000,363000,363500,362500,49
|
|
20231110,144700,5390387000,362500,362500,363000,362500,12
|
|
20231110,144600,5386036000,362500,363500,363500,362500,37
|
|
20231110,144500,5372602000,363000,363500,363500,363000,50
|
|
20231110,144400,5354435500,363500,364500,364500,363500,25
|
|
20231110,144300,5345336000,364500,364000,365000,364000,13
|
|
20231110,144200,5340597500,363500,364000,365000,363000,29
|
|
20231110,144100,5330048000,363000,364500,364500,363000,6
|
|
20231110,144000,5327864000,363000,365000,365000,363000,38
|
|
20231110,143900,5314017500,365000,365000,365000,364500,23
|
|
20231110,143800,5305624000,364500,365000,366000,364500,34
|
|
20231110,143700,5293207000,365500,365500,366000,365500,26
|
|
20231110,143600,5283703500,366000,366000,366000,365500,28
|
|
20231110,143500,5273467000,366000,366000,366000,365500,25
|
|
20231110,143400,5264322500,365500,366000,366000,365500,17
|
|
20231110,143300,5258103500,366000,365500,366000,365500,28
|
|
20231110,143200,5247861000,365500,365500,366000,365500,18
|
|
20231110,143100,5241280000,366000,366000,366000,366000,23
|
|
20231110,143000,5232862000,366500,366000,366500,365000,31
|
|
20231110,142900,5221527500,366000,366000,367000,366000,13
|
|
20231110,142800,5216763500,366000,366500,366500,365500,25
|
|
20231110,142700,5207612000,366000,366500,366500,365500,33
|
|
20231110,142600,5195541000,366000,366500,366500,366000,35
|
|
20231110,142500,5182724000,366500,366500,366500,366500,15
|
|
20231110,142400,5177226500,366000,366500,366500,366000,8
|
|
20231110,142300,5174295000,366500,366500,366500,366000,25
|
|
20231110,142200,5165134500,366500,366500,366500,366000,30
|
|
20231110,142100,5154146000,366500,366000,366500,366000,63
|
|
20231110,142000,5131082000,366000,366500,366500,365500,16
|
|
20231110,141900,5125226000,365500,366000,366000,365500,16
|
|
20231110,141800,5119373000,366000,366000,366000,365500,29
|
|
20231110,141700,5108765500,366000,365500,367000,365500,24
|
|
20231110,141600,5099974500,365000,366000,366000,365000,22
|
|
20231110,141500,5091941500,367000,365500,367000,365500,13
|
|
20231110,141400,5087184000,365500,366000,367000,365500,21
|
|
20231110,141300,5079494500,366000,367000,367000,366000,112
|
|
20231110,141200,5038449000,367500,367000,367500,367000,12
|
|
20231110,141100,5034043000,367000,367000,367500,367000,24
|
|
20231110,141000,5025231500,367000,367000,367500,367000,8
|
|
20231110,140900,5022293000,367000,367000,367500,367000,31
|
|
20231110,140800,5010915500,366500,367000,367000,366500,29
|
|
20231110,140700,5000276000,367000,367000,367000,366500,13
|
|
20231110,140600,4995506500,367000,366500,367000,366500,15
|
|
20231110,140500,4990003000,366500,367000,367000,366500,17
|
|
20231110,140400,4983771000,367000,366500,367000,366000,19
|
|
20231110,140300,4976807000,366500,366500,367000,366000,26
|
|
20231110,140200,4967281000,366500,366500,366500,366500,11
|
|
20231110,140100,4963249500,366000,366500,367000,365500,32
|
|
20231110,140000,4951530500,366500,366000,367000,366000,9
|
|
20231110,135900,4948232000,366000,367500,367500,366000,46
|
|
20231110,135800,4931367500,367000,367000,367500,367000,23
|
|
20231110,135700,4922921500,367000,367500,367500,367000,17
|
|
20231110,135600,4916681500,367000,367500,367500,367000,14
|
|
20231110,135500,4911540500,367500,366500,367500,366500,28
|
|
20231110,135400,4901270000,367000,368000,368000,367000,16
|
|
20231110,135300,4895387000,367000,368000,368000,367000,15
|
|
20231110,135200,4889872000,368000,367500,368000,367000,32
|
|
20231110,135100,4878124500,367000,367500,368000,367000,31
|
|
20231110,135000,4866738000,367000,368000,368000,367000,32
|
|
20231110,134900,4854975500,368000,368000,368000,368000,26
|
|
20231110,134800,4845407500,368000,368000,368000,368000,13
|
|
20231110,134700,4840623500,367500,368000,368000,367500,17
|
|
20231110,134600,4834368500,368000,368000,368000,367500,17
|
|
20231110,134500,4828114000,368000,368000,368000,367500,17
|
|
20231110,134400,4821859000,368000,368000,368000,367500,45
|
|
20231110,134300,4805309000,368000,367500,368000,367500,34
|
|
20231110,134200,4792813500,367500,367000,367500,366500,37
|
|
20231110,134100,4779238000,367000,367000,367500,366500,30
|
|
20231110,134000,4768225000,367000,366500,367000,366000,15
|
|
20231110,133900,4762729500,366500,368000,368000,366500,99
|
|
20231110,133800,4726409500,367500,368000,368000,367000,24
|
|
20231110,133700,4717585500,368000,368500,368500,367000,17
|
|
20231110,133600,4711326000,368500,368000,368500,367000,30
|
|
20231110,133500,4700285500,368000,368000,368000,367500,27
|
|
20231110,133400,4690351500,368000,368000,368000,368000,14
|
|
20231110,133300,4685199500,368000,367500,368000,367000,27
|
|
20231110,133200,4675274000,367500,367500,367500,367000,34
|
|
20231110,133100,4662782000,367000,367500,367500,367000,16
|
|
20231110,133000,4656904500,366500,367500,367500,366500,15
|
|
20231110,132900,4651393000,367500,367000,367500,367000,36
|
|
20231110,132800,4638180500,367000,367000,367000,367000,15
|
|
20231110,132700,4632675500,366500,367000,367000,366500,20
|
|
20231110,132600,4625336000,367000,366500,367000,366500,54
|
|
20231110,132500,4605518500,367000,366500,367000,366500,76
|
|
20231110,132400,4577647500,366500,366500,366500,366500,45
|
|
20231110,132300,4561155000,366500,366000,366500,366000,13
|
|
20231110,132200,4556391000,366000,366500,366500,366000,32
|
|
20231110,132100,4544669000,366500,366000,366500,366000,44
|
|
20231110,132000,4528564500,366000,365000,366000,365000,39
|
|
20231110,131900,4514301000,365500,365500,365500,365500,23
|
|
20231110,131800,4505894500,365000,365000,365500,365000,16
|
|
20231110,131700,4500049000,365000,365000,365000,365000,24
|
|
20231110,131600,4491289000,365000,365000,365500,365000,22
|
|
20231110,131500,4483257500,365000,365500,365500,365000,16
|
|
20231110,131400,4477417000,365000,365000,365000,365000,25
|
|
20231110,131300,4468292000,365000,365000,365000,365000,12
|
|
20231110,131200,4463912000,365000,365500,365500,365000,39
|
|
20231110,131100,4449672000,365500,366000,366000,365000,36
|
|
20231110,131000,4436508500,366000,365000,366000,365000,89
|
|
20231110,130900,4403999500,364500,364000,364500,364000,296
|
|
20231110,130800,4296240000,363500,363500,364000,363500,24
|
|
20231110,130700,4287513000,363500,363000,363500,363000,91
|
|
20231110,130600,4254447500,363000,363000,363000,362500,13
|
|
20231110,130500,4249729000,361500,361500,361500,361500,0
|
|
20231110,130400,4249729000,361500,362000,363000,361500,25
|
|
20231110,130300,4240676000,362000,362000,362000,362000,13
|
|
20231110,130200,4235970000,361500,361000,361500,361000,20
|
|
20231110,130100,4228749500,362000,361500,362000,361000,8
|
|
20231110,130000,4225856500,361000,361500,361500,361000,5
|
|
20231110,125900,4224049500,361500,361500,361500,361500,4
|
|
20231110,125800,4222603500,361000,362000,362000,361000,4
|
|
20231110,125700,4221156500,361000,362000,362000,361000,22
|
|
20231110,125600,4213204500,361500,361500,361500,361500,1
|
|
20231110,125500,4212843000,362000,361000,362000,361000,8
|
|
20231110,125400,4209948000,362000,361000,362000,361000,12
|
|
20231110,125300,4205605500,361000,361500,361500,361000,2
|
|
20231110,125200,4204883000,361000,361500,362000,361000,8
|
|
20231110,125100,4201993500,361500,361500,361500,361500,15
|
|
20231110,125000,4196571000,361000,360500,361000,360500,12
|
|
20231110,124900,4192240500,361500,360500,361500,360500,31
|
|
20231110,124800,4181063000,360500,362000,362000,360500,14
|
|
20231110,124700,4176006500,361000,361000,361000,361000,0
|
|
20231110,124600,4176006500,361000,361500,361500,361000,36
|
|
20231110,124500,4162993500,362000,362000,362000,361500,6
|
|
20231110,124400,4160822500,362000,362000,362000,362000,1
|
|
20231110,124300,4160460500,362000,362000,362000,361500,4
|
|
20231110,124200,4159013000,362000,362500,362500,362000,2
|
|
20231110,124100,4158288500,362500,361500,362500,361500,3
|
|
20231110,124000,4157202000,362000,362000,362500,361500,4
|
|
20231110,123900,4155754000,362000,363000,363000,362000,37
|
|
20231110,123800,4142355500,362500,362500,362500,362500,1
|
|
20231110,123700,4141993000,363000,362500,363000,362500,5
|
|
20231110,123600,4140180000,362000,362000,362000,362000,1
|
|
20231110,123500,4139818000,363000,362500,363000,362500,14
|
|
20231110,123400,4134741500,362500,362000,363000,362000,3
|
|
20231110,123300,4133654000,363000,363000,363000,363000,1
|
|
20231110,123200,4133291000,363000,362000,363000,362000,5
|
|
20231110,123100,4131477500,362500,362500,362500,362500,1
|
|
20231110,123000,4131115000,363000,363000,363000,363000,0
|
|
20231110,122900,4131115000,363000,363000,363000,363000,4
|
|
20231110,122800,4129663000,361500,362000,363000,361500,4
|
|
20231110,122700,4128213500,362000,362000,362000,362000,8
|
|
20231110,122600,4125317500,363000,362500,363000,362500,4
|
|
20231110,122500,4123866000,362000,363000,363000,362000,3
|
|
20231110,122400,4122779000,362000,362500,363000,362000,5
|
|
20231110,122300,4120967500,363000,363000,363500,362500,28
|
|
20231110,122200,4110805000,363000,363500,363500,363000,3
|
|
20231110,122100,4109715000,363000,363000,363000,363000,1
|
|
20231110,122000,4109352000,363500,362500,363500,362500,11
|
|
20231110,121900,4105356500,363500,363500,363500,363500,2
|
|
20231110,121800,4104629500,362500,362500,362500,362500,2
|
|
20231110,121700,4103904500,363500,362500,363500,362500,3
|
|
20231110,121600,4102815000,363500,363000,363500,362000,5
|
|
20231110,121500,4101002000,363000,363000,363000,363000,3
|
|
20231110,121400,4099913000,363000,361500,363000,361500,2
|
|
20231110,121300,4099188500,363500,363000,363500,363000,11
|
|
20231110,121200,4095194000,363000,363000,363000,363000,2
|
|
20231110,121100,4094468000,363500,361500,363500,361500,2
|
|
20231110,121000,4093743000,363500,363000,363500,362000,38
|
|
20231110,120900,4079980500,362500,363500,363500,362500,7
|
|
20231110,120800,4077439000,364000,363500,364000,363500,10
|
|
20231110,120700,4073803500,363500,364000,364000,363500,7
|
|
20231110,120600,4071256500,364000,364000,364000,364000,0
|
|
20231110,120500,4071256500,364000,364000,364000,364000,2
|
|
20231110,120400,4070528500,364000,364000,364000,364000,3
|
|
20231110,120300,4069436500,364000,364000,364000,364000,1
|
|
20231110,120200,4069072500,364000,363500,364000,362500,5
|
|
20231110,120100,4067256000,364000,364000,364000,364000,4
|
|
20231110,120000,4065800000,362500,363500,363500,362500,3
|
|
20231110,115900,4064710500,363000,362500,363500,362500,10
|
|
20231110,115800,4061084000,363500,364000,364000,363500,17
|
|
20231110,115700,4054903500,364000,363500,364000,363500,6
|
|
20231110,115600,4052721500,364000,364000,364000,364000,3
|
|
20231110,115500,4051629500,363500,362000,364000,362000,5
|
|
20231110,115400,4049814000,362500,362500,364000,362000,123
|
|
20231110,115300,4005238000,363000,363000,363000,363000,7
|
|
20231110,115200,4002697000,364500,363500,364500,363500,6
|
|
20231110,115100,4000514000,364000,364000,364500,364000,5
|
|
20231110,115000,3998693500,364000,364000,364000,363500,13
|
|
20231110,114900,3993962000,364000,364500,364500,364000,15
|
|
20231110,114800,3988500500,364500,364500,365000,364500,13
|
|
20231110,114700,3983761000,364000,364000,365000,364000,32
|
|
20231110,114600,3972097000,364000,363000,364000,363000,9
|
|
20231110,114500,3968823000,363500,363000,364000,363000,14
|
|
20231110,114400,3963730500,363000,363000,363000,363000,2
|
|
20231110,114300,3963004500,363000,364000,364000,363000,5
|
|
20231110,114200,3961188500,363500,363500,363500,363500,2
|
|
20231110,114100,3960461500,364000,362500,364000,362500,8
|
|
20231110,114000,3957558000,363000,363500,364000,363000,61
|
|
20231110,113900,3935384000,363000,363000,363000,362500,62
|
|
20231110,113800,3912880000,362000,362500,363000,362000,5
|
|
20231110,113700,3911066500,362500,363000,363000,362000,19
|
|
20231110,113600,3904180500,363000,363000,363000,363000,1
|
|
20231110,113500,3903817500,363500,362500,363500,362000,7
|
|
20231110,113400,3901278500,362000,363500,363500,362000,14
|
|
20231110,113300,3896200000,363000,362000,363000,362000,10
|
|
20231110,113200,3892571500,362000,361500,362000,361500,346
|
|
20231110,113100,3767331500,361500,360500,361500,360000,64
|
|
20231110,113000,3744224500,360000,359000,360000,359000,23
|
|
20231110,112900,3735950000,360000,359000,360000,359000,26
|
|
20231110,112800,3726606000,359500,360000,360000,359000,17
|
|
20231110,112700,3720497000,359000,359500,360000,359000,65
|
|
20231110,112600,3697133500,359000,360000,360500,359000,31
|
|
20231110,112500,3685973000,360000,361000,361000,356000,547
|
|
20231110,112400,3489922000,361000,360500,361000,360000,17
|
|
20231110,112300,3483796500,360500,360500,361000,360000,17
|
|
20231110,112200,3477668000,361000,360500,361000,360500,24
|
|
20231110,112100,3469015500,361000,360500,361000,360500,19
|
|
20231110,112000,3462165500,360500,361500,361500,360500,71
|
|
20231110,111900,3436529500,361000,361000,361500,360500,24
|
|
20231110,111800,3427864500,361500,361000,361500,361000,18
|
|
20231110,111700,3421365000,361000,361500,361500,361000,32
|
|
20231110,111600,3409805000,362000,362000,362000,361500,26
|
|
20231110,111500,3400400500,362000,361500,362000,361000,28
|
|
20231110,111400,3390274500,362000,361500,362000,361000,21
|
|
20231110,111300,3382683000,361500,362000,362000,361000,34
|
|
20231110,111200,3370387000,361500,360500,362000,360500,156
|
|
20231110,111100,3313922000,361000,361000,362000,360500,48
|
|
20231110,111000,3296581000,361500,361000,362000,360500,229
|
|
20231110,110900,3213769000,361500,359500,361500,359500,14
|
|
20231110,110800,3208724500,360000,360000,360000,360000,18
|
|
20231110,110700,3202244500,360000,361000,361000,360000,14
|
|
20231110,110600,3197203000,360000,360000,361000,360000,23
|
|
20231110,110500,3188914000,360500,361000,361500,360500,46
|
|
20231110,110400,3172308500,361000,361500,361500,360500,16
|
|
20231110,110300,3166535000,361500,361500,361500,360000,84
|
|
20231110,110200,3136183000,361000,361000,362000,360500,161
|
|
20231110,110100,3077991500,360000,359500,361000,359500,40
|
|
20231110,110000,3063567000,359500,359000,360500,359000,46
|
|
20231110,105900,3047034000,359500,359500,360000,359000,39
|
|
20231110,105800,3033014500,359500,360000,360500,359500,36
|
|
20231110,105700,3020063500,360000,359500,360500,359500,56
|
|
20231110,105600,2999917000,360000,359500,360500,359500,41
|
|
20231110,105500,2985171000,359500,359500,360000,359000,46
|
|
20231110,105400,2968633000,359500,359500,360500,359500,51
|
|
20231110,105300,2950283500,360000,359500,360000,359000,62
|
|
20231110,105200,2927988000,359500,359000,359500,359000,32
|
|
20231110,105100,2916493000,359500,359000,360000,359000,45
|
|
20231110,105000,2900334000,359000,358500,360000,358500,64
|
|
20231110,104900,2877329500,359000,359000,359000,358500,52
|
|
20231110,104800,2858674000,359000,359000,359500,358500,35
|
|
20231110,104700,2846112500,360000,358500,360000,358500,52
|
|
20231110,104600,2827455000,358500,359000,360000,358500,39
|
|
20231110,104500,2813461500,359500,358500,360000,358500,47
|
|
20231110,104400,2796596000,358500,357500,359500,357500,44
|
|
20231110,104300,2780825500,358500,357500,358500,357500,51
|
|
20231110,104200,2762569000,357500,357500,358500,357500,45
|
|
20231110,104100,2746464500,357500,358000,358500,357500,68
|
|
20231110,104000,2722128500,358000,358000,358000,358000,37
|
|
20231110,103900,2708882500,358000,358000,358500,358000,45
|
|
20231110,103800,2692772000,358000,358000,358000,357500,130
|
|
20231110,103700,2646258500,358000,358500,358500,357500,146
|
|
20231110,103600,2593994000,358000,358500,359000,358000,62
|
|
20231110,103500,2571777000,358500,358500,359500,358500,90
|
|
20231110,103400,2539507500,358500,359000,359000,358500,76
|
|
20231110,103300,2512255000,359000,358500,359500,358500,100
|
|
20231110,103200,2476386000,358500,358500,359500,358500,58
|
|
20231110,103100,2455566500,358500,359000,359500,358500,119
|
|
20231110,103000,2412864000,359000,360000,360000,359000,178
|
|
20231110,102900,2348935000,360000,360000,360500,359500,85
|
|
20231110,102800,2318360000,360000,360500,361000,359500,76
|
|
20231110,102700,2291003000,360500,359500,360500,359500,95
|
|
20231110,102600,2256844500,359500,359500,360000,359500,100
|
|
20231110,102500,2220879500,359500,359500,360000,359000,72
|
|
20231110,102400,2195019500,359500,359000,360000,359000,52
|
|
20231110,102300,2176342000,359000,359000,360000,359000,76
|
|
20231110,102200,2149051500,359000,359500,360000,359000,94
|
|
20231110,102100,2115246500,359500,359000,360000,358500,372
|
|
20231110,102000,1981820000,359000,358500,359000,358500,48
|
|
20231110,101900,1964607500,358500,359000,360500,358500,72
|
|
20231110,101800,1938775000,359000,359000,359000,358500,66
|
|
20231110,101700,1915093500,359000,359000,361000,358500,63
|
|
20231110,101600,1892476000,359000,359500,360000,359000,53
|
|
20231110,101500,1873435000,360000,360500,360500,360000,71
|
|
20231110,101400,1847870500,360000,360000,361000,360000,129
|
|
20231110,101300,1801403000,359500,360000,360000,359500,38
|
|
20231110,101200,1787731000,359500,359500,360500,359000,106
|
|
20231110,101100,1749577000,358500,359000,359500,358000,128
|
|
20231110,101000,1703623500,358500,358000,358500,357500,84
|
|
20231110,100900,1673529000,357500,357500,358500,357500,102
|
|
20231110,100800,1637021000,357500,358500,359500,357500,201
|
|
20231110,100700,1565001500,359500,359000,359500,358500,131
|
|
20231110,100600,1517991000,360000,360500,361000,359000,287
|
|
20231110,100500,1414660500,360500,361000,361000,360500,72
|
|
20231110,100400,1388695500,361000,361000,362000,361000,282
|
|
20231110,100300,1286875000,361000,361500,362500,361000,65
|
|
20231110,100200,1263376500,361500,362500,363000,361000,105
|
|
20231110,100100,1225415000,362500,361500,362500,361000,129
|
|
20231110,100000,1178777000,361500,362000,362000,361500,151
|
|
20231110,095900,1124148500,361500,362000,362500,361500,57
|
|
20231110,095800,1103531000,362000,362500,362500,362000,40
|
|
20231110,095700,1089045500,362500,362000,364000,362000,42
|
|
20231110,095600,1073817000,362000,362500,363000,362000,46
|
|
20231110,095500,1057133000,362500,362500,363000,362500,18
|
|
20231110,095400,1050601000,362500,363500,363500,362000,80
|
|
20231110,095300,1021590500,362500,363000,363000,361500,35
|
|
20231110,095200,1008917500,361500,361000,362500,361000,54
|
|
20231110,095100,989396000,361000,362000,363000,361000,416
|
|
20231110,095000,838983000,363000,362000,363000,361500,73
|
|
20231110,094900,812561000,362500,363000,363000,362000,139
|
|
20231110,094800,762145500,363000,363500,364000,363000,43
|
|
20231110,094700,746514000,364000,364000,364500,363500,70
|
|
20231110,094600,721025500,364000,364500,364500,364000,16
|
|
20231110,094500,715194500,364500,364500,364500,364000,49
|
|
20231110,094400,697352000,365000,365000,367000,365000,4
|
|
20231110,094300,695890000,365500,365500,365500,365000,43
|
|
20231110,094200,680192000,365500,365500,367500,365500,43
|
|
20231110,094100,664473500,365500,365000,368000,365000,38
|
|
20231110,094000,650600000,368000,367500,368000,365500,48
|
|
20231110,093900,633011500,366000,366500,366500,365500,44
|
|
20231110,093800,616899500,366000,367500,369000,366000,55
|
|
20231110,093700,596696500,367500,368000,368000,367000,21
|
|
20231110,093600,588980000,367000,368000,368000,367000,34
|
|
20231110,093500,576479000,368000,369500,369500,368000,36
|
|
20231110,093400,563201500,369500,368000,370000,367500,42
|
|
20231110,093300,547741000,368000,368000,369500,367500,22
|
|
20231110,093200,539644000,368000,370500,370500,368000,44
|
|
20231110,093100,523370500,370000,368000,370000,368000,23
|
|
20231110,093000,514874500,368000,368000,370500,368000,6
|
|
20231110,092900,512664000,368000,371000,371000,368000,17
|
|
20231110,092800,506375000,371000,370500,371000,370000,21
|
|
20231110,092700,498593000,370500,370000,370500,370000,44
|
|
20231110,092600,482297000,370000,367500,370000,367500,10
|
|
20231110,092500,478604500,367500,370500,371500,367500,159
|
|
20231110,092400,419872000,370500,371000,371500,370500,111
|
|
20231110,092300,378702000,370000,369000,371000,369000,229
|
|
20231110,092200,294009000,368500,368500,368500,368500,25
|
|
20231110,092100,284796500,368500,368500,368500,368500,6
|
|
20231110,092000,282585500,368000,368000,368000,368000,17
|
|
20231110,091900,276329500,368000,368500,368500,368000,26
|
|
20231110,091800,266751000,367000,368000,368500,367000,21
|
|
20231110,091700,259030500,368500,368500,368500,368500,6
|
|
20231110,091600,256819500,368500,368500,368500,368500,26
|
|
20231110,091500,247238500,368500,368500,368500,368500,8
|
|
20231110,091400,244290500,368500,368500,368500,368500,32
|
|
20231110,091300,232498500,368500,367500,368500,367500,14
|
|
20231110,091200,227347500,367500,367000,367500,367000,84
|
|
20231110,091100,196517000,365000,365500,365500,365000,17
|
|
20231110,091000,190305500,365000,367000,367000,365000,2
|
|
20231110,090900,189573500,365000,367000,367000,364500,65
|
|
20231110,090800,165827000,366500,366000,366500,364000,144
|
|
20231110,090700,113061500,366500,364000,366500,363500,9
|
|
20231110,090600,109782000,363500,365500,366500,363500,42
|
|
20231110,090500,94422500,364500,363500,364500,363500,5
|
|
20231110,090400,92601000,363500,366000,366500,363000,59
|
|
20231110,090300,71109500,365500,366500,366500,365000,48
|
|
20231110,090200,53546000,364500,364500,364500,363500,104
|
|
20231110,090100,15697000,364500,365000,365000,364500,13
|
|
20231110,090000,10958000,364500,365500,365500,364500,30
|