721 lines
40 KiB
CSV
721 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,205800,7175770500,370000,370000,370000,370000,364
|
|
20231113,205700,7175770500,370000,370000,370000,370000,0
|
|
20231113,205600,7175770500,370000,370000,370000,370000,0
|
|
20231113,205500,7175770500,370000,370000,370000,370000,0
|
|
20231113,205400,7175770500,370000,370000,370000,370000,0
|
|
20231113,205300,7175770500,370000,370000,370000,370000,0
|
|
20231113,205200,7175770500,370000,370000,370000,370000,0
|
|
20231113,205100,7175770500,370000,370000,370000,370000,0
|
|
20231113,205000,7175770500,370000,370000,370000,370000,0
|
|
20231113,204900,7175770500,370000,370000,370000,370000,0
|
|
20231113,204800,7175770500,370000,370000,370000,370000,0
|
|
20231113,204700,7175770500,370000,370000,370000,370000,0
|
|
20231113,204600,7175770500,370000,370000,370000,370000,0
|
|
20231113,204500,7175770500,370000,370000,370000,370000,0
|
|
20231113,204400,7175770500,370000,370000,370000,370000,0
|
|
20231113,204300,7175770500,370000,370000,370000,370000,0
|
|
20231113,204200,7175770500,370000,370000,370000,370000,0
|
|
20231113,204100,7175770500,370000,370000,370000,370000,0
|
|
20231113,204000,7175770500,370000,370000,370000,370000,0
|
|
20231113,203900,7175770500,370000,370000,370000,370000,0
|
|
20231113,203800,7175770500,370000,370000,370000,370000,0
|
|
20231113,203700,7175770500,370000,370000,370000,370000,0
|
|
20231113,203600,7175770500,370000,370000,370000,370000,0
|
|
20231113,203500,7175770500,370000,370000,370000,370000,0
|
|
20231113,203400,7175770500,370000,370000,370000,370000,0
|
|
20231113,203300,7175770500,370000,370000,370000,370000,0
|
|
20231113,203200,7175770500,370000,370000,370000,370000,0
|
|
20231113,203100,7175770500,370000,370000,370000,370000,0
|
|
20231113,203000,7175770500,370000,370000,370000,370000,0
|
|
20231113,202900,7175770500,370000,370000,370000,370000,0
|
|
20231113,202800,7175770500,370000,370000,370000,370000,364
|
|
20231113,202700,7175770500,370000,370000,370000,370000,0
|
|
20231113,202600,7175770500,370000,370000,370000,370000,0
|
|
20231113,202500,7175770500,370000,370000,370000,370000,0
|
|
20231113,202400,7175770500,370000,370000,370000,370000,0
|
|
20231113,202300,7175770500,370000,370000,370000,370000,0
|
|
20231113,202200,7175770500,370000,370000,370000,370000,0
|
|
20231113,202100,7175770500,370000,370000,370000,370000,0
|
|
20231113,202000,7175770500,370000,370000,370000,370000,0
|
|
20231113,201900,7175770500,370000,370000,370000,370000,0
|
|
20231113,201800,7175770500,370000,370000,370000,370000,0
|
|
20231113,201700,7175770500,370000,370000,370000,370000,0
|
|
20231113,201600,7175770500,370000,370000,370000,370000,0
|
|
20231113,201500,7175770500,370000,370000,370000,370000,0
|
|
20231113,201400,7175770500,370000,370000,370000,370000,0
|
|
20231113,201300,7175770500,370000,370000,370000,370000,0
|
|
20231113,201200,7175770500,370000,370000,370000,370000,0
|
|
20231113,201100,7175770500,370000,370000,370000,370000,0
|
|
20231113,201000,7175770500,370000,370000,370000,370000,0
|
|
20231113,200900,7175770500,370000,370000,370000,370000,0
|
|
20231113,200800,7175770500,370000,370000,370000,370000,0
|
|
20231113,200700,7175770500,370000,370000,370000,370000,0
|
|
20231113,200600,7175770500,370000,370000,370000,370000,0
|
|
20231113,200500,7175770500,370000,370000,370000,370000,0
|
|
20231113,200400,7175770500,370000,370000,370000,370000,0
|
|
20231113,200300,7175770500,370000,370000,370000,370000,0
|
|
20231113,200200,7175770500,370000,370000,370000,370000,0
|
|
20231113,200100,7175770500,370000,370000,370000,370000,0
|
|
20231113,200000,7175770500,370000,370000,370000,370000,0
|
|
20231113,195900,7175770500,370000,370000,370000,370000,0
|
|
20231113,195800,7175770500,370000,370000,370000,370000,364
|
|
20231113,195700,7175770500,370000,370000,370000,370000,0
|
|
20231113,195600,7175770500,370000,370000,370000,370000,0
|
|
20231113,195500,7175770500,370000,370000,370000,370000,0
|
|
20231113,195400,7175770500,370000,370000,370000,370000,0
|
|
20231113,195300,7175770500,370000,370000,370000,370000,0
|
|
20231113,195200,7175770500,370000,370000,370000,370000,0
|
|
20231113,195100,7175770500,370000,370000,370000,370000,0
|
|
20231113,195000,7175770500,370000,370000,370000,370000,0
|
|
20231113,194900,7175770500,370000,370000,370000,370000,0
|
|
20231113,194800,7175770500,370000,370000,370000,370000,0
|
|
20231113,194700,7175770500,370000,370000,370000,370000,0
|
|
20231113,194600,7175770500,370000,370000,370000,370000,0
|
|
20231113,194500,7175770500,370000,370000,370000,370000,0
|
|
20231113,194400,7175770500,370000,370000,370000,370000,0
|
|
20231113,194300,7175770500,370000,370000,370000,370000,0
|
|
20231113,194200,7175770500,370000,370000,370000,370000,0
|
|
20231113,194100,7175770500,370000,370000,370000,370000,0
|
|
20231113,194000,7175770500,370000,370000,370000,370000,0
|
|
20231113,193900,7175770500,370000,370000,370000,370000,0
|
|
20231113,193800,7175770500,370000,370000,370000,370000,0
|
|
20231113,193700,7175770500,370000,370000,370000,370000,0
|
|
20231113,193600,7175770500,370000,370000,370000,370000,0
|
|
20231113,193500,7175770500,370000,370000,370000,370000,0
|
|
20231113,193400,7175770500,370000,370000,370000,370000,0
|
|
20231113,193300,7175770500,370000,370000,370000,370000,0
|
|
20231113,193200,7175770500,370000,370000,370000,370000,0
|
|
20231113,193100,7175770500,370000,370000,370000,370000,0
|
|
20231113,193000,7175770500,370000,370000,370000,370000,0
|
|
20231113,192900,7175770500,370000,370000,370000,370000,0
|
|
20231113,192800,7175770500,370000,370000,370000,370000,364
|
|
20231113,192700,7175770500,370000,370000,370000,370000,0
|
|
20231113,192600,7175770500,370000,370000,370000,370000,0
|
|
20231113,192500,7175770500,370000,370000,370000,370000,0
|
|
20231113,192400,7175770500,370000,370000,370000,370000,0
|
|
20231113,192300,7175770500,370000,370000,370000,370000,0
|
|
20231113,192200,7175770500,370000,370000,370000,370000,0
|
|
20231113,192100,7175770500,370000,370000,370000,370000,0
|
|
20231113,192000,7175770500,370000,370000,370000,370000,0
|
|
20231113,191900,7175770500,370000,370000,370000,370000,0
|
|
20231113,191800,7175770500,370000,370000,370000,370000,0
|
|
20231113,191700,7175770500,370000,370000,370000,370000,0
|
|
20231113,191600,7175770500,370000,370000,370000,370000,0
|
|
20231113,191500,7175770500,370000,370000,370000,370000,0
|
|
20231113,191400,7175770500,370000,370000,370000,370000,0
|
|
20231113,191300,7175770500,370000,370000,370000,370000,0
|
|
20231113,191200,7175770500,370000,370000,370000,370000,0
|
|
20231113,191100,7175770500,370000,370000,370000,370000,0
|
|
20231113,191000,7175770500,370000,370000,370000,370000,0
|
|
20231113,190900,7175770500,370000,370000,370000,370000,0
|
|
20231113,190800,7175770500,370000,370000,370000,370000,0
|
|
20231113,190700,7175770500,370000,370000,370000,370000,0
|
|
20231113,190600,7175770500,370000,370000,370000,370000,0
|
|
20231113,190500,7175770500,370000,370000,370000,370000,0
|
|
20231113,190400,7175770500,370000,370000,370000,370000,0
|
|
20231113,190300,7175770500,370000,370000,370000,370000,0
|
|
20231113,190200,7175770500,370000,370000,370000,370000,0
|
|
20231113,190100,7175770500,370000,370000,370000,370000,0
|
|
20231113,190000,7175770500,370000,370000,370000,370000,0
|
|
20231113,185900,7175770500,370000,370000,370000,370000,0
|
|
20231113,185800,7175770500,370000,370000,370000,370000,364
|
|
20231113,185700,7175770500,370000,370000,370000,370000,0
|
|
20231113,185600,7175770500,370000,370000,370000,370000,0
|
|
20231113,185500,7175770500,370000,370000,370000,370000,0
|
|
20231113,185400,7175770500,370000,370000,370000,370000,0
|
|
20231113,185300,7175770500,370000,370000,370000,370000,0
|
|
20231113,185200,7175770500,370000,370000,370000,370000,0
|
|
20231113,185100,7175770500,370000,370000,370000,370000,0
|
|
20231113,185000,7175770500,370000,370000,370000,370000,0
|
|
20231113,184900,7175770500,370000,370000,370000,370000,0
|
|
20231113,184800,7175770500,370000,370000,370000,370000,0
|
|
20231113,184700,7175770500,370000,370000,370000,370000,0
|
|
20231113,184600,7175770500,370000,370000,370000,370000,0
|
|
20231113,184500,7175770500,370000,370000,370000,370000,0
|
|
20231113,184400,7175770500,370000,370000,370000,370000,0
|
|
20231113,184300,7175770500,370000,370000,370000,370000,0
|
|
20231113,184200,7175770500,370000,370000,370000,370000,0
|
|
20231113,184100,7175770500,370000,370000,370000,370000,0
|
|
20231113,184000,7175770500,370000,370000,370000,370000,0
|
|
20231113,183900,7175770500,370000,370000,370000,370000,0
|
|
20231113,183800,7175770500,370000,370000,370000,370000,0
|
|
20231113,183700,7175770500,370000,370000,370000,370000,0
|
|
20231113,183600,7175770500,370000,370000,370000,370000,0
|
|
20231113,183500,7175770500,370000,370000,370000,370000,0
|
|
20231113,183400,7175770500,370000,370000,370000,370000,0
|
|
20231113,183300,7175770500,370000,370000,370000,370000,0
|
|
20231113,183200,7175770500,370000,370000,370000,370000,0
|
|
20231113,183100,7175770500,370000,370000,370000,370000,0
|
|
20231113,183000,7175770500,370000,370000,370000,370000,0
|
|
20231113,182900,7175770500,370000,370000,370000,370000,0
|
|
20231113,182800,7175770500,370000,370000,370000,370000,364
|
|
20231113,182700,7175770500,370000,370000,370000,370000,0
|
|
20231113,182600,7175770500,370000,370000,370000,370000,0
|
|
20231113,182500,7175770500,370000,370000,370000,370000,0
|
|
20231113,182400,7175770500,370000,370000,370000,370000,0
|
|
20231113,182300,7175770500,370000,370000,370000,370000,0
|
|
20231113,182200,7175770500,370000,370000,370000,370000,0
|
|
20231113,182100,7175770500,370000,370000,370000,370000,0
|
|
20231113,182000,7175770500,370000,370000,370000,370000,0
|
|
20231113,181900,7175770500,370000,370000,370000,370000,0
|
|
20231113,181800,7175770500,370000,370000,370000,370000,0
|
|
20231113,181700,7175770500,370000,370000,370000,370000,0
|
|
20231113,181600,7175770500,370000,370000,370000,370000,0
|
|
20231113,181500,7175770500,370000,370000,370000,370000,0
|
|
20231113,181400,7175770500,370000,370000,370000,370000,0
|
|
20231113,181300,7175770500,370000,370000,370000,370000,0
|
|
20231113,181200,7175770500,370000,370000,370000,370000,0
|
|
20231113,181100,7175770500,370000,370000,370000,370000,0
|
|
20231113,181000,7175770500,370000,370000,370000,370000,0
|
|
20231113,180900,7175770500,370000,370000,370000,370000,0
|
|
20231113,180800,7175770500,370000,370000,370000,370000,0
|
|
20231113,180700,7175770500,370000,370000,370000,370000,0
|
|
20231113,180600,7175770500,370000,370000,370000,370000,0
|
|
20231113,180500,7175770500,370000,370000,370000,370000,0
|
|
20231113,180400,7175770500,370000,370000,370000,370000,0
|
|
20231113,180300,7175770500,370000,370000,370000,370000,0
|
|
20231113,180200,7175770500,370000,370000,370000,370000,0
|
|
20231113,180100,7175770500,370000,370000,370000,370000,0
|
|
20231113,180000,7175770500,370000,370000,370000,370000,0
|
|
20231113,175900,7175770500,370000,370000,370000,370000,0
|
|
20231113,175800,7175770500,370000,370000,370000,370000,364
|
|
20231113,175700,7175770500,370000,370000,370000,370000,0
|
|
20231113,175600,7175770500,370000,370000,370000,370000,0
|
|
20231113,175500,7175770500,370000,370000,370000,370000,0
|
|
20231113,175400,7175770500,370000,370000,370000,370000,0
|
|
20231113,175300,7175770500,370000,370000,370000,370000,0
|
|
20231113,175200,7175770500,370000,370000,370000,370000,0
|
|
20231113,175100,7175770500,370000,370000,370000,370000,0
|
|
20231113,175000,7175770500,370000,370000,370000,370000,0
|
|
20231113,174900,7175770500,370000,370000,370000,370000,0
|
|
20231113,174800,7175770500,370000,370000,370000,370000,0
|
|
20231113,174700,7175770500,370000,370000,370000,370000,0
|
|
20231113,174600,7175770500,370000,370000,370000,370000,0
|
|
20231113,174500,7175770500,370000,370000,370000,370000,0
|
|
20231113,174400,7175770500,370000,370000,370000,370000,0
|
|
20231113,174300,7175770500,370000,370000,370000,370000,0
|
|
20231113,174200,7175770500,370000,370000,370000,370000,0
|
|
20231113,174100,7175770500,370000,370000,370000,370000,0
|
|
20231113,174000,7175770500,370000,370000,370000,370000,0
|
|
20231113,173900,7175770500,370000,370000,370000,370000,0
|
|
20231113,173800,7175770500,370000,370000,370000,370000,0
|
|
20231113,173700,7175770500,370000,370000,370000,370000,0
|
|
20231113,173600,7175770500,370000,370000,370000,370000,0
|
|
20231113,173500,7175770500,370000,370000,370000,370000,0
|
|
20231113,173400,7175770500,370000,370000,370000,370000,0
|
|
20231113,173300,7175770500,370000,370000,370000,370000,0
|
|
20231113,173200,7175770500,370000,370000,370000,370000,0
|
|
20231113,173100,7175770500,370000,370000,370000,370000,0
|
|
20231113,173000,7175770500,370000,370000,370000,370000,0
|
|
20231113,172900,7175770500,370000,370000,370000,370000,0
|
|
20231113,172800,7175770500,370000,370000,370000,370000,364
|
|
20231113,172700,7175770500,370000,370000,370000,370000,0
|
|
20231113,172600,7175770500,370000,370000,370000,370000,0
|
|
20231113,172500,7175770500,370000,370000,370000,370000,0
|
|
20231113,172400,7175770500,370000,370000,370000,370000,0
|
|
20231113,172300,7175770500,370000,370000,370000,370000,0
|
|
20231113,172200,7175770500,370000,370000,370000,370000,0
|
|
20231113,172100,7175770500,370000,370000,370000,370000,0
|
|
20231113,172000,7175770500,370000,370000,370000,370000,0
|
|
20231113,171900,7175770500,370000,370000,370000,370000,0
|
|
20231113,171800,7175770500,370000,370000,370000,370000,0
|
|
20231113,171700,7175770500,370000,370000,370000,370000,0
|
|
20231113,171600,7175770500,370000,370000,370000,370000,0
|
|
20231113,171500,7175770500,370000,370000,370000,370000,0
|
|
20231113,171400,7175770500,370000,370000,370000,370000,0
|
|
20231113,171300,7175770500,370000,370000,370000,370000,0
|
|
20231113,171200,7175770500,370000,370000,370000,370000,0
|
|
20231113,171100,7175770500,370000,370000,370000,370000,0
|
|
20231113,171000,7175770500,370000,370000,370000,370000,0
|
|
20231113,170900,7175770500,370000,370000,370000,370000,0
|
|
20231113,170800,7175770500,370000,370000,370000,370000,0
|
|
20231113,170700,7175770500,370000,370000,370000,370000,0
|
|
20231113,170600,7175770500,370000,370000,370000,370000,0
|
|
20231113,170500,7175770500,370000,370000,370000,370000,0
|
|
20231113,170400,7175770500,370000,370000,370000,370000,0
|
|
20231113,170300,7175770500,370000,370000,370000,370000,0
|
|
20231113,170200,7175770500,370000,370000,370000,370000,0
|
|
20231113,170100,7175770500,370000,370000,370000,370000,0
|
|
20231113,170000,7175770500,370000,370000,370000,370000,0
|
|
20231113,165900,7175770500,370000,370000,370000,370000,0
|
|
20231113,165800,7175770500,370000,370000,370000,370000,364
|
|
20231113,165700,7175770500,370000,370000,370000,370000,0
|
|
20231113,165600,7175770500,370000,370000,370000,370000,0
|
|
20231113,165500,7175770500,370000,370000,370000,370000,0
|
|
20231113,165400,7175770500,370000,370000,370000,370000,0
|
|
20231113,165300,7175770500,370000,370000,370000,370000,0
|
|
20231113,165200,7175770500,370000,370000,370000,370000,0
|
|
20231113,165100,7175770500,370000,370000,370000,370000,0
|
|
20231113,165000,7175770500,370000,370000,370000,370000,0
|
|
20231113,164900,7175770500,370000,370000,370000,370000,0
|
|
20231113,164800,7175770500,370000,370000,370000,370000,0
|
|
20231113,164700,7175770500,370000,370000,370000,370000,0
|
|
20231113,164600,7175770500,370000,370000,370000,370000,0
|
|
20231113,164500,7175770500,370000,370000,370000,370000,0
|
|
20231113,164400,7175770500,370000,370000,370000,370000,0
|
|
20231113,164300,7175770500,370000,370000,370000,370000,0
|
|
20231113,164200,7175770500,370000,370000,370000,370000,0
|
|
20231113,164100,7175770500,370000,370000,370000,370000,0
|
|
20231113,164000,7175770500,370000,370000,370000,370000,0
|
|
20231113,163900,7175770500,370000,370000,370000,370000,0
|
|
20231113,163800,7175770500,370000,370000,370000,370000,0
|
|
20231113,163700,7175770500,370000,370000,370000,370000,0
|
|
20231113,163600,7175770500,370000,370000,370000,370000,0
|
|
20231113,163500,7175770500,370000,370000,370000,370000,0
|
|
20231113,163400,7175770500,370000,370000,370000,370000,0
|
|
20231113,163300,7175770500,370000,370000,370000,370000,0
|
|
20231113,163200,7175770500,370000,370000,370000,370000,0
|
|
20231113,163100,7175770500,370000,370000,370000,370000,0
|
|
20231113,163000,7175770500,370000,370000,370000,370000,0
|
|
20231113,162900,7175770500,370000,370000,370000,370000,0
|
|
20231113,162800,7175770500,370000,370000,370000,370000,364
|
|
20231113,162700,7175770500,370000,370000,370000,370000,0
|
|
20231113,162600,7175770500,370000,370000,370000,370000,0
|
|
20231113,162500,7175770500,370000,370000,370000,370000,0
|
|
20231113,162400,7175770500,370000,370000,370000,370000,0
|
|
20231113,162300,7175770500,370000,370000,370000,370000,0
|
|
20231113,162200,7175770500,370000,370000,370000,370000,0
|
|
20231113,162100,7175770500,370000,370000,370000,370000,0
|
|
20231113,162000,7175770500,370000,370000,370000,370000,0
|
|
20231113,161900,7175770500,370000,370000,370000,370000,0
|
|
20231113,161800,7175770500,370000,370000,370000,370000,0
|
|
20231113,161700,7175770500,370000,370000,370000,370000,0
|
|
20231113,161600,7175770500,370000,370000,370000,370000,0
|
|
20231113,161500,7175770500,370000,370000,370000,370000,0
|
|
20231113,161400,7175770500,370000,370000,370000,370000,0
|
|
20231113,161300,7175770500,370000,370000,370000,370000,0
|
|
20231113,161200,7175770500,370000,370000,370000,370000,0
|
|
20231113,161100,7175770500,370000,370000,370000,370000,0
|
|
20231113,161000,7175770500,370000,370000,370000,370000,0
|
|
20231113,160900,7175770500,370000,370000,370000,370000,0
|
|
20231113,160800,7175770500,370000,370000,370000,370000,0
|
|
20231113,160700,7175770500,370000,370000,370000,370000,0
|
|
20231113,160600,7175770500,370000,370000,370000,370000,0
|
|
20231113,160500,7175770500,370000,370000,370000,370000,0
|
|
20231113,160400,7175770500,370000,370000,370000,370000,0
|
|
20231113,160300,7175770500,370000,370000,370000,370000,0
|
|
20231113,160200,7175770500,370000,370000,370000,370000,0
|
|
20231113,160100,7175770500,370000,370000,370000,370000,0
|
|
20231113,160000,7175770500,370000,370000,370000,370000,0
|
|
20231113,155900,7175770500,370000,370000,370000,370000,0
|
|
20231113,155800,7175770500,370000,370000,370000,370000,364
|
|
20231113,155700,7175770500,370000,370000,370000,370000,0
|
|
20231113,155600,7175770500,370000,370000,370000,370000,0
|
|
20231113,155500,7175770500,370000,370000,370000,370000,0
|
|
20231113,155400,7175770500,370000,370000,370000,370000,0
|
|
20231113,155300,7175770500,370000,370000,370000,370000,0
|
|
20231113,155200,7175770500,370000,370000,370000,370000,0
|
|
20231113,155100,7175770500,370000,370000,370000,370000,0
|
|
20231113,155000,7175770500,370000,370000,370000,370000,0
|
|
20231113,154900,7175770500,370000,370000,370000,370000,0
|
|
20231113,154800,7175770500,370000,370000,370000,370000,0
|
|
20231113,154700,7175770500,370000,370000,370000,370000,0
|
|
20231113,154600,7175770500,370000,370000,370000,370000,0
|
|
20231113,154500,7175770500,370000,370000,370000,370000,0
|
|
20231113,154400,7175770500,370000,370000,370000,370000,0
|
|
20231113,154300,7175770500,370000,370000,370000,370000,0
|
|
20231113,154200,7175770500,370000,370000,370000,370000,0
|
|
20231113,154100,7175770500,370000,370000,370000,370000,0
|
|
20231113,154000,7175770500,370000,370000,370000,370000,0
|
|
20231113,153900,7175770500,370000,370000,370000,370000,0
|
|
20231113,153800,7175770500,370000,370000,370000,370000,0
|
|
20231113,153700,7175770500,370000,370000,370000,370000,0
|
|
20231113,153600,7175770500,370000,370000,370000,370000,0
|
|
20231113,153500,7175770500,370000,370000,370000,370000,0
|
|
20231113,153400,7175770500,370000,370000,370000,370000,0
|
|
20231113,153300,7175770500,370000,370000,370000,370000,0
|
|
20231113,153200,7175770500,370000,370000,370000,370000,0
|
|
20231113,153100,7175770500,370000,370000,370000,370000,0
|
|
20231113,153000,7175770500,370000,370000,370000,370000,364
|
|
20231113,152900,7041090500,370000,370000,370000,370000,0
|
|
20231113,152800,7041090500,370000,370000,370000,370000,0
|
|
20231113,152700,7041090500,370000,370000,370000,370000,0
|
|
20231113,152600,7041090500,370000,370000,370000,370000,0
|
|
20231113,152500,7041090500,370000,370000,370000,370000,0
|
|
20231113,152400,7041090500,370000,370000,370000,370000,0
|
|
20231113,152300,7041090500,370000,370000,370000,370000,0
|
|
20231113,152200,7041090500,370000,370000,370000,370000,0
|
|
20231113,152100,7041090500,370000,370000,370000,370000,0
|
|
20231113,152000,7041090500,370000,370000,370000,370000,0
|
|
20231113,151900,7041090500,370000,369000,370000,369000,9
|
|
20231113,151800,7037768500,370000,369500,370000,368500,23
|
|
20231113,151700,7029275000,369500,369000,369500,368500,74
|
|
20231113,151600,7001974000,368500,369000,369500,368500,98
|
|
20231113,151500,6965825000,369000,369000,369500,368500,62
|
|
20231113,151400,6942947500,369000,369000,369500,368500,79
|
|
20231113,151300,6913797500,368500,369000,369500,368500,115
|
|
20231113,151200,6871359000,369000,369500,370000,369000,50
|
|
20231113,151100,6852895000,369500,369000,369500,368500,87
|
|
20231113,151000,6820784000,369000,369500,370000,369000,47
|
|
20231113,150900,6803426000,369500,369500,370000,369000,42
|
|
20231113,150800,6787912000,370000,370000,370500,369000,80
|
|
20231113,150700,6758332500,371000,368500,372000,368500,52
|
|
20231113,150600,6739098000,368500,370000,370000,368000,87
|
|
20231113,150500,6707026500,370000,368500,370500,368500,59
|
|
20231113,150400,6685231000,369000,370000,370000,368000,104
|
|
20231113,150300,6646858000,370000,371500,371500,370000,48
|
|
20231113,150200,6629060000,372000,373000,374000,372000,56
|
|
20231113,150100,6608182000,373000,374500,374500,373000,58
|
|
20231113,150000,6586516500,375000,373500,375000,373500,122
|
|
20231113,145900,6540818000,373500,374500,374500,373500,175
|
|
20231113,145800,6475382000,374000,373500,375000,373500,98
|
|
20231113,145700,6438726500,373500,374500,374500,373500,115
|
|
20231113,145600,6395700000,374500,374500,375000,374000,206
|
|
20231113,145500,6318516000,374500,374500,375000,374000,69
|
|
20231113,145400,6292657500,374500,375000,375500,374500,245
|
|
20231113,145300,6200800000,375000,374000,375000,374000,77
|
|
20231113,145200,6171944000,374000,374500,375000,374000,129
|
|
20231113,145100,6123604500,374500,374000,374500,373000,144
|
|
20231113,145000,6069757000,374000,373000,374000,373000,156
|
|
20231113,144900,6011456000,373000,374000,374000,372500,48
|
|
20231113,144800,5993526500,374000,373500,374500,373500,259
|
|
20231113,144700,5896655500,373500,374000,374500,373000,60
|
|
20231113,144600,5874232000,374000,375000,375000,373500,204
|
|
20231113,144500,5797864500,375000,375000,375500,374000,187
|
|
20231113,144400,5727817000,375500,375000,375500,374000,195
|
|
20231113,144300,5654725000,375500,375000,375500,374500,101
|
|
20231113,144200,5616826000,375000,375000,375500,374500,187
|
|
20231113,144100,5546703000,374500,375000,375000,374500,79
|
|
20231113,144000,5517090500,374500,374500,375000,374000,122
|
|
20231113,143900,5471348000,374000,375000,375000,373500,102
|
|
20231113,143800,5433125000,375500,375500,375500,374500,183
|
|
20231113,143700,5364505500,375000,375000,375500,374500,127
|
|
20231113,143600,5316872000,375000,375000,375500,374000,203
|
|
20231113,143500,5240797000,375500,375500,376000,375000,239
|
|
20231113,143400,5150994500,376000,375500,376000,375000,299
|
|
20231113,143300,5038715500,375500,374500,375500,374500,256
|
|
20231113,143200,4942626000,375000,375500,376000,375000,135
|
|
20231113,143100,4891948500,376000,374500,376000,374000,416
|
|
20231113,143000,4735940500,374500,373500,374500,373500,220
|
|
20231113,142900,4653601000,374000,373500,374000,373000,125
|
|
20231113,142800,4606866500,374000,372000,374000,372000,636
|
|
20231113,142700,4369905000,372000,371500,372000,371000,421
|
|
20231113,142600,4213516000,371500,371000,371500,371000,124
|
|
20231113,142500,4167461500,371500,370000,371500,369500,649
|
|
20231113,142400,3927172500,370000,369500,370000,369000,128
|
|
20231113,142300,3879826500,370000,368000,370000,368000,374
|
|
20231113,142200,3741700500,368000,367500,368000,367500,21
|
|
20231113,142100,3733976500,368000,367500,368000,367000,90
|
|
20231113,142000,3700898000,367500,367000,367500,366500,27
|
|
20231113,141900,3690985500,367000,367500,367500,367000,47
|
|
20231113,141800,3673714000,367000,367000,367000,366500,48
|
|
20231113,141700,3656099000,366500,367000,367000,366500,18
|
|
20231113,141600,3649497500,367000,367000,367000,366500,44
|
|
20231113,141500,3633354000,367000,367000,367000,366500,12
|
|
20231113,141400,3628952500,366500,367000,367000,365500,28
|
|
20231113,141300,3618683500,367000,366500,367000,366500,25
|
|
20231113,141200,3609515000,367000,367000,367000,366000,26
|
|
20231113,141100,3599986000,366500,366000,366500,366000,21
|
|
20231113,141000,3592292000,366500,367000,367000,365500,69
|
|
20231113,140900,3567048500,366500,366500,367000,366500,29
|
|
20231113,140800,3556407000,366500,366000,367000,366000,13
|
|
20231113,140700,3551644000,366000,366000,366000,365500,33
|
|
20231113,140600,3539570500,366000,366000,367000,366000,32
|
|
20231113,140500,3527850500,366000,366500,366500,366000,15
|
|
20231113,140400,3522359000,366500,366500,367000,366000,25
|
|
20231113,140300,3513195500,367000,366500,367000,366000,11
|
|
20231113,140200,3509166000,366500,367000,367000,366000,31
|
|
20231113,140100,3497807000,367000,365500,367000,365500,25
|
|
20231113,140000,3488652000,366500,367000,367000,366500,30
|
|
20231113,135900,3477651000,366500,367000,367000,366500,13
|
|
20231113,135800,3472883500,367000,366500,367000,366000,11
|
|
20231113,135700,3468851500,367000,366500,367000,365500,19
|
|
20231113,135600,3461890000,366500,366500,367000,366500,19
|
|
20231113,135500,3454926000,366000,366000,366000,365500,13
|
|
20231113,135400,3450170000,366000,366500,366500,365500,28
|
|
20231113,135300,3439911500,366500,366000,366500,365500,22
|
|
20231113,135200,3431861000,366500,366000,366500,366000,25
|
|
20231113,135100,3422701500,366000,365500,366500,365500,29
|
|
20231113,135000,3412086000,366000,366000,366500,366000,22
|
|
20231113,134900,3404031000,366500,365500,366500,365500,23
|
|
20231113,134800,3395613500,365500,366000,366500,365500,18
|
|
20231113,134700,3389026000,365500,365500,366500,365500,18
|
|
20231113,134600,3382443000,365500,366000,366000,365500,19
|
|
20231113,134500,3375491000,366000,366000,366000,366000,10
|
|
20231113,134400,3371831000,366000,366500,366500,365500,42
|
|
20231113,134300,3356445500,366500,366500,366500,366000,14
|
|
20231113,134200,3351315500,366500,366000,366500,366000,14
|
|
20231113,134100,3346191000,365500,366000,366500,365500,24
|
|
20231113,134000,3337414000,365500,366000,366500,365000,13
|
|
20231113,133900,3332657000,366000,365500,366000,365000,13
|
|
20231113,133800,3327904500,365500,364500,366000,364500,16
|
|
20231113,133700,3322056000,365000,364500,365000,364500,28
|
|
20231113,133600,3311838500,364500,365000,365000,364500,7
|
|
20231113,133500,3309284500,365000,365000,365000,364500,25
|
|
20231113,133400,3300165500,365000,364500,365000,364000,30
|
|
20231113,133300,3289229000,364500,364500,364500,364000,10
|
|
20231113,133200,3285585000,364500,364000,364500,363500,125
|
|
20231113,133100,3240078500,364500,365000,365500,364000,78
|
|
20231113,133000,3211640000,365500,365000,365500,364500,113
|
|
20231113,132900,3170438000,365000,366000,367000,364500,162
|
|
20231113,132800,3111290000,366000,367000,367000,366000,60
|
|
20231113,132700,3089316500,367000,367000,367500,366500,27
|
|
20231113,132600,3079408500,367500,367000,367500,366500,19
|
|
20231113,132500,3072439000,367500,367000,367500,366500,26
|
|
20231113,132400,3062896000,367000,367500,367500,366500,30
|
|
20231113,132300,3051880000,367000,367000,367500,366500,18
|
|
20231113,132200,3045275500,367500,367500,367500,367000,34
|
|
20231113,132100,3032792500,367500,367500,367500,367000,14
|
|
20231113,132000,3027648000,367500,367500,367500,367000,8
|
|
20231113,131900,3024710500,367500,367000,367500,367000,20
|
|
20231113,131800,3017367000,367000,367000,367500,367000,19
|
|
20231113,131700,3010387500,367000,367000,367500,367000,28
|
|
20231113,131600,3000110000,367000,367500,367500,367000,16
|
|
20231113,131500,2994233500,367500,367000,367500,367000,21
|
|
20231113,131400,2986523000,366500,367000,367500,366500,23
|
|
20231113,131300,2978081500,367000,367500,367500,366500,20
|
|
20231113,131200,2970745000,367500,367000,367500,366500,30
|
|
20231113,131100,2959735000,367500,367500,367500,367000,10
|
|
20231113,131000,2956063000,367500,367500,367500,366500,59
|
|
20231113,130900,2934396000,367500,367000,367500,367000,9
|
|
20231113,130800,2931091000,366500,367500,367500,366500,10
|
|
20231113,130700,2927420000,367000,367500,367500,366500,40
|
|
20231113,130600,2912736500,367500,366500,367500,366500,18
|
|
20231113,130500,2906131500,366500,367000,367000,366500,19
|
|
20231113,130400,2899164000,367000,367000,367000,367000,12
|
|
20231113,130300,2894760000,367000,366500,367000,366500,21
|
|
20231113,130200,2887054000,366000,367500,367500,366000,38
|
|
20231113,130100,2873105000,367500,367500,367500,366500,25
|
|
20231113,130000,2863937000,367500,367000,367500,366500,30
|
|
20231113,125900,2852925500,367500,367500,367500,367000,17
|
|
20231113,125800,2846680500,367000,367000,367000,367000,11
|
|
20231113,125700,2842643500,367500,367500,367500,367000,38
|
|
20231113,125600,2828683000,367000,367500,367500,367000,15
|
|
20231113,125500,2823173500,367000,367000,367000,366500,26
|
|
20231113,125400,2813633500,367000,367000,367500,366500,5
|
|
20231113,125300,2811798000,367500,367000,367500,366500,39
|
|
20231113,125200,2797473000,367500,367000,367500,367000,17
|
|
20231113,125100,2791228500,367000,367000,367000,366500,6
|
|
20231113,125000,2789027000,367000,367500,367500,366500,28
|
|
20231113,124900,2778742500,367500,367000,367500,366500,18
|
|
20231113,124800,2772131000,367000,367000,367000,366500,28
|
|
20231113,124700,2761858000,367500,367000,367500,365500,83
|
|
20231113,124600,2731400500,366500,366500,367000,366500,6
|
|
20231113,124500,2729200500,367000,366500,367000,366500,38
|
|
20231113,124400,2715260000,367000,366500,367000,366500,8
|
|
20231113,124300,2712327000,367000,367000,367000,366000,16
|
|
20231113,124200,2706460500,367000,366000,367000,366000,9
|
|
20231113,124100,2703160500,366000,366500,367000,366000,19
|
|
20231113,124000,2696199500,367000,366500,367000,366500,18
|
|
20231113,123900,2689598500,366500,367000,367000,366500,7
|
|
20231113,123800,2687031500,366500,367000,367000,366000,35
|
|
20231113,123700,2674201000,366500,367000,367000,366500,22
|
|
20231113,123600,2666132000,367000,366500,367000,366000,9
|
|
20231113,123500,2662832000,366500,366000,367000,366000,13
|
|
20231113,123400,2658069000,366000,366500,366500,366000,12
|
|
20231113,123300,2653672500,366500,366000,366500,365500,26
|
|
20231113,123200,2644155500,365500,366000,366500,365500,34
|
|
20231113,123100,2631713500,365500,365000,366000,365000,24
|
|
20231113,123000,2622944500,365500,366000,366000,365500,24
|
|
20231113,122900,2614162000,365500,365500,366000,365000,23
|
|
20231113,122800,2605756500,366000,366000,366000,366000,20
|
|
20231113,122700,2598436500,366000,365500,366000,365500,2
|
|
20231113,122600,2597705000,366000,365500,366000,365000,21
|
|
20231113,122500,2590031000,366000,365500,366000,365000,95
|
|
20231113,122400,2555306500,365500,365000,365500,365000,12
|
|
20231113,122300,2550923500,365000,365500,365500,365000,26
|
|
20231113,122200,2541422500,365000,365000,365500,365000,19
|
|
20231113,122100,2534486500,365000,365500,366000,365000,34
|
|
20231113,122000,2522060500,366000,365500,366000,365500,17
|
|
20231113,121900,2515843500,365500,366000,366000,365500,17
|
|
20231113,121800,2509626500,366000,365500,366000,365500,10
|
|
20231113,121700,2505969000,365000,365000,365000,364500,7
|
|
20231113,121600,2503416000,365000,365500,366000,365000,30
|
|
20231113,121500,2492448500,365000,365000,366000,365000,7
|
|
20231113,121400,2489890500,365500,365000,365500,364500,14
|
|
20231113,121300,2484781500,365500,365000,365500,365000,35
|
|
20231113,121200,2472000500,364500,364500,365000,364500,12
|
|
20231113,121100,2467623000,364500,365000,365000,364500,30
|
|
20231113,121000,2456680500,365000,364500,365000,364500,17
|
|
20231113,120900,2450479000,365000,365000,366000,364500,136
|
|
20231113,120800,2400839000,366000,366000,366000,365000,201
|
|
20231113,120700,2327383000,366000,365500,366000,365500,15
|
|
20231113,120600,2321899000,366000,366000,366000,366000,20
|
|
20231113,120500,2314579000,366000,366000,366000,365500,20
|
|
20231113,120400,2307263500,366000,366500,366500,366000,18
|
|
20231113,120300,2300671000,366000,366500,366500,365500,160
|
|
20231113,120200,2242111500,366500,367000,367000,366000,12
|
|
20231113,120100,2237717000,367000,366500,367000,366500,22
|
|
20231113,120000,2229652500,366500,366500,366500,366000,13
|
|
20231113,115900,2224891500,366000,367000,367000,366000,26
|
|
20231113,115800,2215363500,367000,366500,367000,366500,18
|
|
20231113,115700,2208758000,366500,367000,367500,366500,23
|
|
20231113,115600,2200323500,366500,367000,367500,366500,29
|
|
20231113,115500,2189679000,367000,367500,367500,366500,10
|
|
20231113,115400,2186011000,367000,366500,367500,366500,35
|
|
20231113,115300,2173166000,366500,367500,367500,366500,30
|
|
20231113,115200,2162152500,367000,367000,367500,367000,14
|
|
20231113,115100,2157010500,367000,366500,367500,366500,25
|
|
20231113,115000,2147837000,367000,367500,367500,367000,16
|
|
20231113,114900,2141962500,367500,367500,367500,367500,19
|
|
20231113,114800,2134980000,367000,367000,367500,367000,16
|
|
20231113,114700,2129105000,367000,367500,367500,367000,21
|
|
20231113,114600,2121392000,367000,367000,367000,367000,4
|
|
20231113,114500,2119924000,366500,367000,367000,366500,119
|
|
20231113,114400,2076303000,367000,367500,367500,366500,38
|
|
20231113,114300,2062351500,367500,367500,367500,367000,26
|
|
20231113,114200,2052799500,367500,367500,367500,367500,6
|
|
20231113,114100,2050594500,367000,367000,367500,367000,39
|
|
20231113,114000,2036272000,367000,367500,367500,367000,20
|
|
20231113,113900,2028929000,367500,367000,367500,367000,23
|
|
20231113,113800,2020478000,367000,367500,367500,367000,19
|
|
20231113,113700,2013502500,367500,367500,367500,367000,26
|
|
20231113,113600,2003950000,367500,367000,367500,367000,45
|
|
20231113,113500,1987413000,367000,367000,367500,367000,30
|
|
20231113,113400,1976398500,367500,367500,367500,367000,20
|
|
20231113,113300,1969049000,367500,367500,367500,367000,8
|
|
20231113,113200,1966111500,367000,367500,367500,367000,30
|
|
20231113,113100,1955092500,367500,367500,367500,367500,20
|
|
20231113,113000,1947742500,367000,367000,367500,367000,25
|
|
20231113,112900,1938561500,367000,367000,367000,367000,7
|
|
20231113,112800,1935992500,366500,367500,367500,366500,23
|
|
20231113,112700,1927546500,367500,367500,367500,366500,36
|
|
20231113,112600,1914334000,367500,367500,367500,367000,54
|
|
20231113,112500,1894505000,367000,367500,367500,367000,16
|
|
20231113,112400,1888629500,367500,367000,367500,367000,23
|
|
20231113,112300,1880180000,367500,367500,367500,367000,15
|
|
20231113,112200,1874670000,367500,367500,367500,366500,15
|
|
20231113,112100,1869167000,367000,367000,367500,366500,29
|
|
20231113,112000,1858521500,367500,367500,367500,367000,6
|
|
20231113,111900,1856318000,367000,367500,367500,367000,42
|
|
20231113,111800,1840893500,367500,367000,367500,367000,16
|
|
20231113,111700,1835018500,367500,367500,367500,367000,17
|
|
20231113,111600,1828772000,367500,367500,367500,367000,32
|
|
20231113,111500,1817019000,367000,367500,368000,367000,71
|
|
20231113,111400,1790926500,367500,367500,367500,367000,24
|
|
20231113,111300,1782108000,367500,367000,367500,366500,15
|
|
20231113,111200,1776600500,367500,366500,367500,366500,31
|
|
20231113,111100,1765216000,367500,367500,367500,367000,12
|
|
20231113,111000,1760809500,367500,367000,367500,367000,31
|
|
20231113,110900,1749421000,367000,367000,367500,367000,24
|
|
20231113,110800,1740605500,367000,367500,367500,367000,7
|
|
20231113,110700,1738033500,367500,367000,367500,367000,10
|
|
20231113,110600,1734362000,366500,367000,367500,366500,38
|
|
20231113,110500,1720416500,367000,367000,367000,367000,1
|
|
20231113,110400,1720049500,367000,367500,367500,367000,24
|
|
20231113,110300,1711231500,367000,367000,367500,366500,74
|
|
20231113,110200,1684072000,367000,366500,367000,366500,33
|
|
20231113,110100,1671961500,366500,367000,367000,366500,16
|
|
20231113,110000,1666093500,367000,367000,367000,366500,27
|
|
20231113,105900,1656189500,367000,367000,367000,366500,19
|
|
20231113,105800,1649218000,367000,367000,367000,366500,27
|
|
20231113,105700,1639319500,367000,366500,367000,366500,38
|
|
20231113,105600,1625383000,367000,367000,367000,366500,3
|
|
20231113,105500,1624282500,367000,366500,367000,366500,26
|
|
20231113,105400,1614741000,366500,367500,367500,366500,63
|
|
20231113,105300,1591611500,367000,367000,367500,367000,10
|
|
20231113,105200,1587939500,367500,367500,367500,367000,39
|
|
20231113,105100,1573610500,367500,367000,367500,367000,24
|
|
20231113,105000,1564800500,367500,368500,368500,367500,132
|
|
20231113,104900,1516267000,367000,367500,368500,367000,103
|
|
20231113,104800,1478402500,367000,367500,368500,367000,38
|
|
20231113,104700,1464432000,368000,368000,368000,367500,15
|
|
20231113,104600,1458918000,367500,367500,367500,367500,1
|
|
20231113,104500,1458550500,367500,367000,367500,366500,17
|
|
20231113,104400,1452310000,367000,367500,368000,366500,37
|
|
20231113,104300,1438719000,367500,367000,367500,367000,9
|
|
20231113,104200,1435413500,367000,367000,367500,367000,29
|
|
20231113,104100,1424762500,367500,367000,367500,367000,13
|
|
20231113,104000,1419988500,367500,367500,367500,366500,12
|
|
20231113,103900,1415584000,367000,367000,367500,367000,10
|
|
20231113,103800,1411913500,367000,367000,367000,366500,12
|
|
20231113,103700,1407513000,367000,367500,367500,367000,15
|
|
20231113,103600,1402001500,367500,367500,367500,367000,9
|
|
20231113,103500,1398696500,367500,367000,368000,366500,51
|
|
20231113,103400,1379980500,368000,368000,368000,368000,0
|
|
20231113,103300,1379980500,368000,367000,368000,367000,9
|
|
20231113,103200,1376674500,367000,367000,367500,367000,19
|
|
20231113,103100,1369696000,368000,368000,368000,366500,10
|
|
20231113,103000,1366022000,366500,367000,367000,366000,13
|
|
20231113,102900,1361260000,366500,367000,367000,366500,27
|
|
20231113,102800,1351364000,367500,366500,367500,366500,31
|
|
20231113,102700,1339988500,366500,367000,367000,366500,24
|
|
20231113,102600,1331184500,367000,367000,367000,367000,3
|
|
20231113,102500,1330083500,367000,367000,368000,367000,18
|
|
20231113,102400,1323475500,367000,366500,368000,366500,8
|
|
20231113,102300,1320540500,367000,366000,367000,366000,10
|
|
20231113,102200,1316877000,366500,367500,368000,366500,43
|
|
20231113,102100,1301094000,367500,367500,367500,367500,12
|
|
20231113,102000,1296684000,367500,368000,368000,367500,17
|
|
20231113,101900,1290430500,367500,368000,368000,367500,9
|
|
20231113,101800,1287122000,367500,367500,367500,367500,18
|
|
20231113,101700,1280507000,368000,367500,368000,367500,8
|
|
20231113,101600,1277565500,367500,367500,367500,367500,11
|
|
20231113,101500,1273523000,367500,368500,368500,367500,20
|
|
20231113,101400,1266162500,368500,368000,368500,368000,2
|
|
20231113,101300,1265426000,367000,369000,369000,367000,9
|
|
20231113,101200,1262117500,370000,369500,370000,369000,34
|
|
20231113,101100,1249556000,369000,369000,369500,369000,16
|
|
20231113,101000,1243647500,369000,369500,369500,369000,14
|
|
20231113,100900,1238475500,369500,369500,370000,369500,66
|
|
20231113,100800,1214083500,370000,370000,370000,369500,24
|
|
20231113,100700,1205206000,369500,369500,369500,369500,14
|
|
20231113,100600,1200033000,369500,370000,370000,369500,19
|
|
20231113,100500,1193009000,370500,370500,371000,370500,32
|
|
20231113,100400,1181152500,370500,371000,371000,370500,32
|
|
20231113,100300,1169291500,370500,371000,371000,370500,58
|
|
20231113,100200,1147778500,370500,369500,371500,369500,508
|
|
20231113,100100,959652000,369500,369000,369500,368500,103
|
|
20231113,100000,921640000,368500,367500,369000,367500,58
|
|
20231113,095900,900266000,368500,368000,368500,368000,31
|
|
20231113,095800,888857500,368000,368000,368000,368000,17
|
|
20231113,095700,882601500,368000,367500,368000,367500,2
|
|
20231113,095600,881866000,368000,368000,368000,368000,0
|
|
20231113,095500,881866000,368000,367500,368000,367000,46
|
|
20231113,095400,864951500,367000,367000,367000,367000,1
|
|
20231113,095300,864584500,366500,367000,367000,366500,10
|
|
20231113,095200,860916500,367000,366500,367500,366500,44
|
|
20231113,095100,844763000,367000,367000,367000,367000,1
|
|
20231113,095000,844396000,366500,366500,366500,366500,1
|
|
20231113,094900,844029500,367000,366000,367000,365500,150
|
|
20231113,094800,789122500,366000,366000,366000,366000,14
|
|
20231113,094700,783998500,365500,366000,366000,365500,15
|
|
20231113,094600,778509000,366000,366500,367000,366000,166
|
|
20231113,094500,717743500,366000,366000,367000,366000,122
|
|
20231113,094400,673087500,366000,366000,366000,366000,1
|
|
20231113,094300,672721500,366000,366000,366500,366000,93
|
|
20231113,094200,638678000,366000,366000,366000,366000,2
|
|
20231113,094100,637946000,367000,366000,367000,366000,33
|
|
20231113,094000,625852000,367000,367000,367000,367000,3
|
|
20231113,093900,624751000,366000,366000,367000,366000,128
|
|
20231113,093800,577873000,366000,366000,366000,366000,2
|
|
20231113,093700,577141000,365500,365500,365500,365500,2
|
|
20231113,093600,576410000,366000,366000,366000,366000,1
|
|
20231113,093500,576044000,366000,366000,366000,366000,1
|
|
20231113,093400,575678000,366000,366000,366000,366000,10
|
|
20231113,093300,572018000,366000,366000,367000,366000,13
|
|
20231113,093200,567255500,366000,366000,366000,366000,42
|
|
20231113,093100,551883500,365500,366000,366000,365500,12
|
|
20231113,093000,547492500,366000,366000,367500,366000,183
|
|
20231113,092900,480500500,366000,366000,366000,365500,5
|
|
20231113,092800,478671000,366000,366000,366000,366000,5
|
|
20231113,092700,476841000,365500,366000,366500,365500,171
|
|
20231113,092600,414255000,366500,366500,366500,366500,0
|
|
20231113,092500,414255000,366500,366500,366500,366500,2
|
|
20231113,092400,413522000,367000,366000,367000,366000,88
|
|
20231113,092300,381310000,366000,366000,366000,366000,1
|
|
20231113,092200,380944000,366000,366000,366000,366000,9
|
|
20231113,092100,377650000,366000,366000,366500,366000,30
|
|
20231113,092000,366667500,366000,367500,367500,366000,101
|
|
20231113,091900,329650500,367000,367000,367000,367000,1
|
|
20231113,091800,329283500,366500,366500,366500,366500,1
|
|
20231113,091700,328917000,366500,367000,368500,366500,12
|
|
20231113,091600,324515000,366500,367500,367500,366500,4
|
|
20231113,091500,323046000,366500,368500,369000,366500,18
|
|
20231113,091400,316413000,369000,365500,369000,365500,112
|
|
20231113,091300,275325000,366000,365500,366000,365000,134
|
|
20231113,091200,226291000,366000,365500,366000,365500,8
|
|
20231113,091100,223363500,365000,365500,365500,365000,10
|
|
20231113,091000,219709000,365500,366500,366500,365500,66
|
|
20231113,090900,195562000,366500,367000,367000,366500,62
|
|
20231113,090800,172823000,368000,368000,368000,368000,4
|
|
20231113,090700,171351000,369000,369000,369000,369000,2
|
|
20231113,090600,170613000,369500,366500,369500,366500,7
|
|
20231113,090500,168044500,369000,368500,369000,367000,21
|
|
20231113,090400,160310500,368500,367500,368500,367000,17
|
|
20231113,090300,154062500,367000,368000,368000,367000,37
|
|
20231113,090200,140465000,368000,370000,370000,368000,37
|
|
20231113,090100,126819000,370000,367000,370000,367000,178
|
|
20231113,090000,61128000,367000,363500,367000,363500,168
|