722 lines
40 KiB
CSV
722 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,205900,4078249500,372000,372000,372000,372000,307
|
|
20231115,205800,4078249500,372000,372000,372000,372000,0
|
|
20231115,205700,4078249500,372000,372000,372000,372000,0
|
|
20231115,205600,4078249500,372000,372000,372000,372000,0
|
|
20231115,205500,4078249500,372000,372000,372000,372000,0
|
|
20231115,205400,4078249500,372000,372000,372000,372000,0
|
|
20231115,205300,4078249500,372000,372000,372000,372000,0
|
|
20231115,205200,4078249500,372000,372000,372000,372000,0
|
|
20231115,205100,4078249500,372000,372000,372000,372000,0
|
|
20231115,205000,4078249500,372000,372000,372000,372000,0
|
|
20231115,204900,4078249500,372000,372000,372000,372000,0
|
|
20231115,204800,4078249500,372000,372000,372000,372000,0
|
|
20231115,204700,4078249500,372000,372000,372000,372000,0
|
|
20231115,204600,4078249500,372000,372000,372000,372000,0
|
|
20231115,204500,4078249500,372000,372000,372000,372000,0
|
|
20231115,204400,4078249500,372000,372000,372000,372000,0
|
|
20231115,204300,4078249500,372000,372000,372000,372000,0
|
|
20231115,204200,4078249500,372000,372000,372000,372000,0
|
|
20231115,204100,4078249500,372000,372000,372000,372000,0
|
|
20231115,204000,4078249500,372000,372000,372000,372000,0
|
|
20231115,203900,4078249500,372000,372000,372000,372000,0
|
|
20231115,203800,4078249500,372000,372000,372000,372000,0
|
|
20231115,203700,4078249500,372000,372000,372000,372000,0
|
|
20231115,203600,4078249500,372000,372000,372000,372000,0
|
|
20231115,203500,4078249500,372000,372000,372000,372000,0
|
|
20231115,203400,4078249500,372000,372000,372000,372000,0
|
|
20231115,203300,4078249500,372000,372000,372000,372000,0
|
|
20231115,203200,4078249500,372000,372000,372000,372000,0
|
|
20231115,203100,4078249500,372000,372000,372000,372000,0
|
|
20231115,203000,4078249500,372000,372000,372000,372000,0
|
|
20231115,202900,4078249500,372000,372000,372000,372000,307
|
|
20231115,202800,4078249500,372000,372000,372000,372000,0
|
|
20231115,202700,4078249500,372000,372000,372000,372000,0
|
|
20231115,202600,4078249500,372000,372000,372000,372000,0
|
|
20231115,202500,4078249500,372000,372000,372000,372000,0
|
|
20231115,202400,4078249500,372000,372000,372000,372000,0
|
|
20231115,202300,4078249500,372000,372000,372000,372000,0
|
|
20231115,202200,4078249500,372000,372000,372000,372000,0
|
|
20231115,202100,4078249500,372000,372000,372000,372000,0
|
|
20231115,202000,4078249500,372000,372000,372000,372000,0
|
|
20231115,201900,4078249500,372000,372000,372000,372000,0
|
|
20231115,201800,4078249500,372000,372000,372000,372000,0
|
|
20231115,201700,4078249500,372000,372000,372000,372000,0
|
|
20231115,201600,4078249500,372000,372000,372000,372000,0
|
|
20231115,201500,4078249500,372000,372000,372000,372000,0
|
|
20231115,201400,4078249500,372000,372000,372000,372000,0
|
|
20231115,201300,4078249500,372000,372000,372000,372000,0
|
|
20231115,201200,4078249500,372000,372000,372000,372000,0
|
|
20231115,201100,4078249500,372000,372000,372000,372000,0
|
|
20231115,201000,4078249500,372000,372000,372000,372000,0
|
|
20231115,200900,4078249500,372000,372000,372000,372000,0
|
|
20231115,200800,4078249500,372000,372000,372000,372000,0
|
|
20231115,200700,4078249500,372000,372000,372000,372000,0
|
|
20231115,200600,4078249500,372000,372000,372000,372000,0
|
|
20231115,200500,4078249500,372000,372000,372000,372000,0
|
|
20231115,200400,4078249500,372000,372000,372000,372000,0
|
|
20231115,200300,4078249500,372000,372000,372000,372000,0
|
|
20231115,200200,4078249500,372000,372000,372000,372000,0
|
|
20231115,200100,4078249500,372000,372000,372000,372000,0
|
|
20231115,200000,4078249500,372000,372000,372000,372000,0
|
|
20231115,195900,4078249500,372000,372000,372000,372000,307
|
|
20231115,195800,4078249500,372000,372000,372000,372000,0
|
|
20231115,195700,4078249500,372000,372000,372000,372000,0
|
|
20231115,195600,4078249500,372000,372000,372000,372000,0
|
|
20231115,195500,4078249500,372000,372000,372000,372000,0
|
|
20231115,195400,4078249500,372000,372000,372000,372000,0
|
|
20231115,195300,4078249500,372000,372000,372000,372000,0
|
|
20231115,195200,4078249500,372000,372000,372000,372000,0
|
|
20231115,195100,4078249500,372000,372000,372000,372000,0
|
|
20231115,195000,4078249500,372000,372000,372000,372000,0
|
|
20231115,194900,4078249500,372000,372000,372000,372000,0
|
|
20231115,194800,4078249500,372000,372000,372000,372000,0
|
|
20231115,194700,4078249500,372000,372000,372000,372000,0
|
|
20231115,194600,4078249500,372000,372000,372000,372000,0
|
|
20231115,194500,4078249500,372000,372000,372000,372000,0
|
|
20231115,194400,4078249500,372000,372000,372000,372000,0
|
|
20231115,194300,4078249500,372000,372000,372000,372000,0
|
|
20231115,194200,4078249500,372000,372000,372000,372000,0
|
|
20231115,194100,4078249500,372000,372000,372000,372000,0
|
|
20231115,194000,4078249500,372000,372000,372000,372000,0
|
|
20231115,193900,4078249500,372000,372000,372000,372000,0
|
|
20231115,193800,4078249500,372000,372000,372000,372000,0
|
|
20231115,193700,4078249500,372000,372000,372000,372000,0
|
|
20231115,193600,4078249500,372000,372000,372000,372000,0
|
|
20231115,193500,4078249500,372000,372000,372000,372000,0
|
|
20231115,193400,4078249500,372000,372000,372000,372000,0
|
|
20231115,193300,4078249500,372000,372000,372000,372000,0
|
|
20231115,193200,4078249500,372000,372000,372000,372000,0
|
|
20231115,193100,4078249500,372000,372000,372000,372000,0
|
|
20231115,193000,4078249500,372000,372000,372000,372000,0
|
|
20231115,192900,4078249500,372000,372000,372000,372000,307
|
|
20231115,192800,4078249500,372000,372000,372000,372000,0
|
|
20231115,192700,4078249500,372000,372000,372000,372000,0
|
|
20231115,192600,4078249500,372000,372000,372000,372000,0
|
|
20231115,192500,4078249500,372000,372000,372000,372000,0
|
|
20231115,192400,4078249500,372000,372000,372000,372000,0
|
|
20231115,192300,4078249500,372000,372000,372000,372000,0
|
|
20231115,192200,4078249500,372000,372000,372000,372000,0
|
|
20231115,192100,4078249500,372000,372000,372000,372000,0
|
|
20231115,192000,4078249500,372000,372000,372000,372000,0
|
|
20231115,191900,4078249500,372000,372000,372000,372000,0
|
|
20231115,191800,4078249500,372000,372000,372000,372000,0
|
|
20231115,191700,4078249500,372000,372000,372000,372000,0
|
|
20231115,191600,4078249500,372000,372000,372000,372000,0
|
|
20231115,191500,4078249500,372000,372000,372000,372000,0
|
|
20231115,191400,4078249500,372000,372000,372000,372000,0
|
|
20231115,191300,4078249500,372000,372000,372000,372000,0
|
|
20231115,191200,4078249500,372000,372000,372000,372000,0
|
|
20231115,191100,4078249500,372000,372000,372000,372000,0
|
|
20231115,191000,4078249500,372000,372000,372000,372000,0
|
|
20231115,190900,4078249500,372000,372000,372000,372000,0
|
|
20231115,190800,4078249500,372000,372000,372000,372000,0
|
|
20231115,190700,4078249500,372000,372000,372000,372000,0
|
|
20231115,190600,4078249500,372000,372000,372000,372000,0
|
|
20231115,190500,4078249500,372000,372000,372000,372000,0
|
|
20231115,190400,4078249500,372000,372000,372000,372000,0
|
|
20231115,190300,4078249500,372000,372000,372000,372000,0
|
|
20231115,190200,4078249500,372000,372000,372000,372000,0
|
|
20231115,190100,4078249500,372000,372000,372000,372000,0
|
|
20231115,190000,4078249500,372000,372000,372000,372000,0
|
|
20231115,185900,4078249500,372000,372000,372000,372000,307
|
|
20231115,185800,4078249500,372000,372000,372000,372000,0
|
|
20231115,185700,4078249500,372000,372000,372000,372000,0
|
|
20231115,185600,4078249500,372000,372000,372000,372000,0
|
|
20231115,185500,4078249500,372000,372000,372000,372000,0
|
|
20231115,185400,4078249500,372000,372000,372000,372000,0
|
|
20231115,185300,4078249500,372000,372000,372000,372000,0
|
|
20231115,185200,4078249500,372000,372000,372000,372000,0
|
|
20231115,185100,4078249500,372000,372000,372000,372000,0
|
|
20231115,185000,4078249500,372000,372000,372000,372000,0
|
|
20231115,184900,4078249500,372000,372000,372000,372000,0
|
|
20231115,184800,4078249500,372000,372000,372000,372000,0
|
|
20231115,184700,4078249500,372000,372000,372000,372000,0
|
|
20231115,184600,4078249500,372000,372000,372000,372000,0
|
|
20231115,184500,4078249500,372000,372000,372000,372000,0
|
|
20231115,184400,4078249500,372000,372000,372000,372000,0
|
|
20231115,184300,4078249500,372000,372000,372000,372000,0
|
|
20231115,184200,4078249500,372000,372000,372000,372000,0
|
|
20231115,184100,4078249500,372000,372000,372000,372000,0
|
|
20231115,184000,4078249500,372000,372000,372000,372000,0
|
|
20231115,183900,4078249500,372000,372000,372000,372000,0
|
|
20231115,183800,4078249500,372000,372000,372000,372000,0
|
|
20231115,183700,4078249500,372000,372000,372000,372000,0
|
|
20231115,183600,4078249500,372000,372000,372000,372000,0
|
|
20231115,183500,4078249500,372000,372000,372000,372000,0
|
|
20231115,183400,4078249500,372000,372000,372000,372000,0
|
|
20231115,183300,4078249500,372000,372000,372000,372000,0
|
|
20231115,183200,4078249500,372000,372000,372000,372000,0
|
|
20231115,183100,4078249500,372000,372000,372000,372000,0
|
|
20231115,183000,4078249500,372000,372000,372000,372000,0
|
|
20231115,182900,4078249500,372000,372000,372000,372000,307
|
|
20231115,182800,4078249500,372000,372000,372000,372000,0
|
|
20231115,182700,4078249500,372000,372000,372000,372000,0
|
|
20231115,182600,4078249500,372000,372000,372000,372000,0
|
|
20231115,182500,4078249500,372000,372000,372000,372000,0
|
|
20231115,182400,4078249500,372000,372000,372000,372000,0
|
|
20231115,182300,4078249500,372000,372000,372000,372000,0
|
|
20231115,182200,4078249500,372000,372000,372000,372000,0
|
|
20231115,182100,4078249500,372000,372000,372000,372000,0
|
|
20231115,182000,4078249500,372000,372000,372000,372000,0
|
|
20231115,181900,4078249500,372000,372000,372000,372000,0
|
|
20231115,181800,4078249500,372000,372000,372000,372000,0
|
|
20231115,181700,4078249500,372000,372000,372000,372000,0
|
|
20231115,181600,4078249500,372000,372000,372000,372000,0
|
|
20231115,181500,4078249500,372000,372000,372000,372000,0
|
|
20231115,181400,4078249500,372000,372000,372000,372000,0
|
|
20231115,181300,4078249500,372000,372000,372000,372000,0
|
|
20231115,181200,4078249500,372000,372000,372000,372000,0
|
|
20231115,181100,4078249500,372000,372000,372000,372000,0
|
|
20231115,181000,4078249500,372000,372000,372000,372000,0
|
|
20231115,180900,4078249500,372000,372000,372000,372000,0
|
|
20231115,180800,4078249500,372000,372000,372000,372000,0
|
|
20231115,180700,4078249500,372000,372000,372000,372000,0
|
|
20231115,180600,4078249500,372000,372000,372000,372000,0
|
|
20231115,180500,4078249500,372000,372000,372000,372000,0
|
|
20231115,180400,4078249500,372000,372000,372000,372000,0
|
|
20231115,180300,4078249500,372000,372000,372000,372000,0
|
|
20231115,180200,4078249500,372000,372000,372000,372000,0
|
|
20231115,180100,4078249500,372000,372000,372000,372000,0
|
|
20231115,180000,4078249500,372000,372000,372000,372000,0
|
|
20231115,175900,4078249500,372000,372000,372000,372000,307
|
|
20231115,175800,4078249500,372000,372000,372000,372000,0
|
|
20231115,175700,4078249500,372000,372000,372000,372000,0
|
|
20231115,175600,4078249500,372000,372000,372000,372000,0
|
|
20231115,175500,4078249500,372000,372000,372000,372000,0
|
|
20231115,175400,4078249500,372000,372000,372000,372000,0
|
|
20231115,175300,4078249500,372000,372000,372000,372000,0
|
|
20231115,175200,4078249500,372000,372000,372000,372000,0
|
|
20231115,175100,4078249500,372000,372000,372000,372000,0
|
|
20231115,175000,4078249500,372000,372000,372000,372000,0
|
|
20231115,174900,4078249500,372000,372000,372000,372000,0
|
|
20231115,174800,4078249500,372000,372000,372000,372000,0
|
|
20231115,174700,4078249500,372000,372000,372000,372000,0
|
|
20231115,174600,4078249500,372000,372000,372000,372000,0
|
|
20231115,174500,4078249500,372000,372000,372000,372000,0
|
|
20231115,174400,4078249500,372000,372000,372000,372000,0
|
|
20231115,174300,4078249500,372000,372000,372000,372000,0
|
|
20231115,174200,4078249500,372000,372000,372000,372000,0
|
|
20231115,174100,4078249500,372000,372000,372000,372000,0
|
|
20231115,174000,4078249500,372000,372000,372000,372000,0
|
|
20231115,173900,4078249500,372000,372000,372000,372000,0
|
|
20231115,173800,4078249500,372000,372000,372000,372000,0
|
|
20231115,173700,4078249500,372000,372000,372000,372000,0
|
|
20231115,173600,4078249500,372000,372000,372000,372000,0
|
|
20231115,173500,4078249500,372000,372000,372000,372000,0
|
|
20231115,173400,4078249500,372000,372000,372000,372000,0
|
|
20231115,173300,4078249500,372000,372000,372000,372000,0
|
|
20231115,173200,4078249500,372000,372000,372000,372000,0
|
|
20231115,173100,4078249500,372000,372000,372000,372000,0
|
|
20231115,173000,4078249500,372000,372000,372000,372000,0
|
|
20231115,172900,4078249500,372000,372000,372000,372000,307
|
|
20231115,172800,4078249500,372000,372000,372000,372000,0
|
|
20231115,172700,4078249500,372000,372000,372000,372000,0
|
|
20231115,172600,4078249500,372000,372000,372000,372000,0
|
|
20231115,172500,4078249500,372000,372000,372000,372000,0
|
|
20231115,172400,4078249500,372000,372000,372000,372000,0
|
|
20231115,172300,4078249500,372000,372000,372000,372000,0
|
|
20231115,172200,4078249500,372000,372000,372000,372000,0
|
|
20231115,172100,4078249500,372000,372000,372000,372000,0
|
|
20231115,172000,4078249500,372000,372000,372000,372000,0
|
|
20231115,171900,4078249500,372000,372000,372000,372000,0
|
|
20231115,171800,4078249500,372000,372000,372000,372000,0
|
|
20231115,171700,4078249500,372000,372000,372000,372000,0
|
|
20231115,171600,4078249500,372000,372000,372000,372000,0
|
|
20231115,171500,4078249500,372000,372000,372000,372000,0
|
|
20231115,171400,4078249500,372000,372000,372000,372000,0
|
|
20231115,171300,4078249500,372000,372000,372000,372000,0
|
|
20231115,171200,4078249500,372000,372000,372000,372000,0
|
|
20231115,171100,4078249500,372000,372000,372000,372000,0
|
|
20231115,171000,4078249500,372000,372000,372000,372000,0
|
|
20231115,170900,4078249500,372000,372000,372000,372000,0
|
|
20231115,170800,4078249500,372000,372000,372000,372000,0
|
|
20231115,170700,4078249500,372000,372000,372000,372000,0
|
|
20231115,170600,4078249500,372000,372000,372000,372000,0
|
|
20231115,170500,4078249500,372000,372000,372000,372000,0
|
|
20231115,170400,4078249500,372000,372000,372000,372000,0
|
|
20231115,170300,4078249500,372000,372000,372000,372000,0
|
|
20231115,170200,4078249500,372000,372000,372000,372000,0
|
|
20231115,170100,4078249500,372000,372000,372000,372000,0
|
|
20231115,170000,4078249500,372000,372000,372000,372000,0
|
|
20231115,165900,4078249500,372000,372000,372000,372000,307
|
|
20231115,165800,4078249500,372000,372000,372000,372000,0
|
|
20231115,165700,4078249500,372000,372000,372000,372000,0
|
|
20231115,165600,4078249500,372000,372000,372000,372000,0
|
|
20231115,165500,4078249500,372000,372000,372000,372000,0
|
|
20231115,165400,4078249500,372000,372000,372000,372000,0
|
|
20231115,165300,4078249500,372000,372000,372000,372000,0
|
|
20231115,165200,4078249500,372000,372000,372000,372000,0
|
|
20231115,165100,4078249500,372000,372000,372000,372000,0
|
|
20231115,165000,4078249500,372000,372000,372000,372000,0
|
|
20231115,164900,4078249500,372000,372000,372000,372000,0
|
|
20231115,164800,4078249500,372000,372000,372000,372000,0
|
|
20231115,164700,4078249500,372000,372000,372000,372000,0
|
|
20231115,164600,4078249500,372000,372000,372000,372000,0
|
|
20231115,164500,4078249500,372000,372000,372000,372000,0
|
|
20231115,164400,4078249500,372000,372000,372000,372000,0
|
|
20231115,164300,4078249500,372000,372000,372000,372000,0
|
|
20231115,164200,4078249500,372000,372000,372000,372000,0
|
|
20231115,164100,4078249500,372000,372000,372000,372000,0
|
|
20231115,164000,4078249500,372000,372000,372000,372000,0
|
|
20231115,163900,4078249500,372000,372000,372000,372000,0
|
|
20231115,163800,4078249500,372000,372000,372000,372000,0
|
|
20231115,163700,4078249500,372000,372000,372000,372000,0
|
|
20231115,163600,4078249500,372000,372000,372000,372000,0
|
|
20231115,163500,4078249500,372000,372000,372000,372000,0
|
|
20231115,163400,4078249500,372000,372000,372000,372000,0
|
|
20231115,163300,4078249500,372000,372000,372000,372000,0
|
|
20231115,163200,4078249500,372000,372000,372000,372000,0
|
|
20231115,163100,4078249500,372000,372000,372000,372000,0
|
|
20231115,163000,4078249500,372000,372000,372000,372000,0
|
|
20231115,162900,4078249500,372000,372000,372000,372000,307
|
|
20231115,162800,4078249500,372000,372000,372000,372000,0
|
|
20231115,162700,4078249500,372000,372000,372000,372000,0
|
|
20231115,162600,4078249500,372000,372000,372000,372000,0
|
|
20231115,162500,4078249500,372000,372000,372000,372000,0
|
|
20231115,162400,4078249500,372000,372000,372000,372000,0
|
|
20231115,162300,4078249500,372000,372000,372000,372000,0
|
|
20231115,162200,4078249500,372000,372000,372000,372000,0
|
|
20231115,162100,4078249500,372000,372000,372000,372000,0
|
|
20231115,162000,4078249500,372000,372000,372000,372000,0
|
|
20231115,161900,4078249500,372000,372000,372000,372000,0
|
|
20231115,161800,4078249500,372000,372000,372000,372000,0
|
|
20231115,161700,4078249500,372000,372000,372000,372000,0
|
|
20231115,161600,4078249500,372000,372000,372000,372000,0
|
|
20231115,161500,4078249500,372000,372000,372000,372000,0
|
|
20231115,161400,4078249500,372000,372000,372000,372000,0
|
|
20231115,161300,4078249500,372000,372000,372000,372000,0
|
|
20231115,161200,4078249500,372000,372000,372000,372000,0
|
|
20231115,161100,4078249500,372000,372000,372000,372000,0
|
|
20231115,161000,4078249500,372000,372000,372000,372000,0
|
|
20231115,160900,4078249500,372000,372000,372000,372000,0
|
|
20231115,160800,4078249500,372000,372000,372000,372000,0
|
|
20231115,160700,4078249500,372000,372000,372000,372000,0
|
|
20231115,160600,4078249500,372000,372000,372000,372000,0
|
|
20231115,160500,4078249500,372000,372000,372000,372000,0
|
|
20231115,160400,4078249500,372000,372000,372000,372000,0
|
|
20231115,160300,4078249500,372000,372000,372000,372000,0
|
|
20231115,160200,4078249500,372000,372000,372000,372000,0
|
|
20231115,160100,4078249500,372000,372000,372000,372000,0
|
|
20231115,160000,4078249500,372000,372000,372000,372000,0
|
|
20231115,155900,4078249500,372000,372000,372000,372000,307
|
|
20231115,155800,4078249500,372000,372000,372000,372000,0
|
|
20231115,155700,4078249500,372000,372000,372000,372000,0
|
|
20231115,155600,4078249500,372000,372000,372000,372000,0
|
|
20231115,155500,4078249500,372000,372000,372000,372000,0
|
|
20231115,155400,4078249500,372000,372000,372000,372000,0
|
|
20231115,155300,4078249500,372000,372000,372000,372000,0
|
|
20231115,155200,4078249500,372000,372000,372000,372000,0
|
|
20231115,155100,4078249500,372000,372000,372000,372000,0
|
|
20231115,155000,4078249500,372000,372000,372000,372000,0
|
|
20231115,154900,4078249500,372000,372000,372000,372000,0
|
|
20231115,154800,4078249500,372000,372000,372000,372000,0
|
|
20231115,154700,4078249500,372000,372000,372000,372000,0
|
|
20231115,154600,4078249500,372000,372000,372000,372000,0
|
|
20231115,154500,4078249500,372000,372000,372000,372000,0
|
|
20231115,154400,4078249500,372000,372000,372000,372000,0
|
|
20231115,154300,4078249500,372000,372000,372000,372000,0
|
|
20231115,154200,4078249500,372000,372000,372000,372000,0
|
|
20231115,154100,4078249500,372000,372000,372000,372000,0
|
|
20231115,154000,4078249500,372000,372000,372000,372000,0
|
|
20231115,153900,4078249500,372000,372000,372000,372000,0
|
|
20231115,153800,4078249500,372000,372000,372000,372000,0
|
|
20231115,153700,4078249500,372000,372000,372000,372000,0
|
|
20231115,153600,4078249500,372000,372000,372000,372000,0
|
|
20231115,153500,4078249500,372000,372000,372000,372000,0
|
|
20231115,153400,4078249500,372000,372000,372000,372000,0
|
|
20231115,153300,4078249500,372000,372000,372000,372000,0
|
|
20231115,153200,4078249500,372000,372000,372000,372000,0
|
|
20231115,153100,4078249500,372000,372000,372000,372000,0
|
|
20231115,153000,4078249500,372000,372000,372000,372000,307
|
|
20231115,152900,3964045500,372000,372000,372000,372000,0
|
|
20231115,152800,3964045500,372000,372000,372000,372000,0
|
|
20231115,152700,3964045500,372000,372000,372000,372000,0
|
|
20231115,152600,3964045500,372000,372000,372000,372000,0
|
|
20231115,152500,3964045500,372000,372000,372000,372000,0
|
|
20231115,152400,3964045500,372000,372000,372000,372000,0
|
|
20231115,152300,3964045500,372000,372000,372000,372000,0
|
|
20231115,152200,3964045500,372000,372000,372000,372000,0
|
|
20231115,152100,3964045500,372000,372000,372000,372000,0
|
|
20231115,152000,3964045500,372000,372000,372000,372000,0
|
|
20231115,151900,3964045500,372000,373000,373000,372000,25
|
|
20231115,151800,3954731500,372000,372500,372500,372000,36
|
|
20231115,151700,3941330000,372500,372000,372500,372000,21
|
|
20231115,151600,3933516500,372500,371000,372500,371000,8
|
|
20231115,151500,3930544500,372500,371000,372500,371000,19
|
|
20231115,151400,3923491000,372500,371500,373000,371500,22
|
|
20231115,151300,3915312500,372500,372000,373000,372000,61
|
|
20231115,151200,3892592500,372500,372500,372500,371500,31
|
|
20231115,151100,3881059500,372500,371500,373000,371500,34
|
|
20231115,151000,3868416500,372500,372000,373000,371500,31
|
|
20231115,150900,3856873500,373000,372500,373000,372000,13
|
|
20231115,150800,3852032000,373000,372000,373000,372000,55
|
|
20231115,150700,3831545500,372500,372500,372500,372000,19
|
|
20231115,150600,3824475000,372000,372500,372500,372000,11
|
|
20231115,150500,3820382500,372000,372500,372500,371500,37
|
|
20231115,150400,3806624500,372000,371500,372000,371500,9
|
|
20231115,150300,3803278500,372000,371500,372000,371500,45
|
|
20231115,150200,3786547500,372000,371500,372000,371500,8
|
|
20231115,150100,3783573500,372500,372500,372500,372000,94
|
|
20231115,150000,3748587500,372500,373000,373000,372500,24
|
|
20231115,145900,3739643500,373000,373000,373000,372500,15
|
|
20231115,145800,3734052500,373000,373000,373000,373000,19
|
|
20231115,145700,3726965500,373500,373500,373500,372000,21
|
|
20231115,145600,3719134500,373500,373500,373500,372000,40
|
|
20231115,145500,3704221000,373500,373000,373500,372500,41
|
|
20231115,145400,3688930500,373000,372500,373500,372500,25
|
|
20231115,145300,3679609500,373500,373500,373500,372500,20
|
|
20231115,145200,3672151500,373000,373500,373500,373000,11
|
|
20231115,145100,3668047000,373000,373500,373500,372500,36
|
|
20231115,145000,3654622000,373500,373500,373500,373000,25
|
|
20231115,144900,3645288500,373500,373000,373500,373000,31
|
|
20231115,144800,3633720500,373000,373500,373500,373000,17
|
|
20231115,144700,3627377000,372500,373500,373500,372500,30
|
|
20231115,144600,3616188000,373000,373500,373500,373000,19
|
|
20231115,144500,3609097000,373000,373000,373500,373000,13
|
|
20231115,144400,3604246000,373000,373500,373500,373000,40
|
|
20231115,144300,3589324500,373000,373000,373500,373000,29
|
|
20231115,144200,3578505500,373000,373000,373500,373000,23
|
|
20231115,144100,3569924000,373000,373000,373500,373000,14
|
|
20231115,144000,3564701000,373000,373000,374000,372500,31
|
|
20231115,143900,3553132000,373000,372500,374000,372500,30
|
|
20231115,143800,3541934500,372500,373000,374000,372500,68
|
|
20231115,143700,3516565000,373500,373500,373500,373000,15
|
|
20231115,143600,3510964500,373500,373500,374000,373000,28
|
|
20231115,143500,3500507000,373500,373500,373500,373000,32
|
|
20231115,143400,3488564500,374000,373500,374000,373000,23
|
|
20231115,143300,3479977500,373500,374000,374000,373000,19
|
|
20231115,143200,3472882500,374000,373500,374000,373000,49
|
|
20231115,143100,3454580500,374000,374000,374000,373500,22
|
|
20231115,143000,3446361500,374000,374000,374000,373500,14
|
|
20231115,142900,3441128500,374000,374000,374000,373500,12
|
|
20231115,142800,3436643500,373500,373000,374000,373000,18
|
|
20231115,142700,3429918500,374000,373500,374000,373000,27
|
|
20231115,142600,3419825500,374000,374000,374000,373000,17
|
|
20231115,142500,3413477500,373500,374000,374000,373500,14
|
|
20231115,142400,3408245500,374000,374000,374000,373500,15
|
|
20231115,142300,3402640500,374000,374000,374000,373500,11
|
|
20231115,142200,3398529000,374000,374000,374000,373000,16
|
|
20231115,142100,3392555000,374000,374000,374000,373000,15
|
|
20231115,142000,3386950500,374000,374000,374000,373000,19
|
|
20231115,141900,3379848500,374000,374000,374000,373000,20
|
|
20231115,141800,3372379500,374000,374000,374000,373000,11
|
|
20231115,141700,3368272500,373500,374000,374000,373500,16
|
|
20231115,141600,3362294000,373500,374000,374000,373500,27
|
|
20231115,141500,3352207500,373500,373500,374000,373000,37
|
|
20231115,141400,3338391000,374000,373500,374000,373000,39
|
|
20231115,141300,3323823500,373000,374000,374000,373000,12
|
|
20231115,141200,3319344500,373000,374000,374000,373000,13
|
|
20231115,141100,3314492500,373000,373500,374000,373000,68
|
|
20231115,141000,3289093500,374000,374000,374500,373500,42
|
|
20231115,140900,3273389000,374000,374500,374500,374000,8
|
|
20231115,140800,3270395000,374500,374500,374500,374000,17
|
|
20231115,140700,3264034500,374000,374500,374500,374000,16
|
|
20231115,140600,3258048500,374500,374000,374500,374000,21
|
|
20231115,140500,3250190500,374000,374500,374500,374000,8
|
|
20231115,140400,3247196500,374500,374500,374500,374000,8
|
|
20231115,140300,3244202500,374000,374500,374500,374000,20
|
|
20231115,140200,3236717500,374500,374500,374500,373500,55
|
|
20231115,140100,3216142500,374500,374000,374500,374000,14
|
|
20231115,140000,3210904500,374500,374500,374500,374000,49
|
|
20231115,135900,3192556500,374500,374500,374500,374000,156
|
|
20231115,135800,3134139500,374500,374000,374500,374000,18
|
|
20231115,135700,3127401500,374000,373500,374500,373500,20
|
|
20231115,135600,3119918000,374000,374500,374500,374000,20
|
|
20231115,135500,3112432000,374500,374500,374500,374000,17
|
|
20231115,135400,3106068000,374500,374500,374500,373500,45
|
|
20231115,135300,3089234500,374500,374000,374500,374000,21
|
|
20231115,135200,3081372500,374500,374000,374500,374000,28
|
|
20231115,135100,3070894000,374500,374500,374500,374000,21
|
|
20231115,135000,3063032000,374500,374500,374500,374000,22
|
|
20231115,134900,3054797500,374500,374500,374500,374000,21
|
|
20231115,134800,3046935500,374500,374500,374500,374000,11
|
|
20231115,134700,3042818000,374500,374000,374500,373500,28
|
|
20231115,134600,3032343000,374000,374500,374500,374000,17
|
|
20231115,134500,3025980000,374500,374500,374500,373500,27
|
|
20231115,134400,3015879000,374500,374500,374500,374000,20
|
|
20231115,134300,3008391000,374500,374500,374500,373500,44
|
|
20231115,134200,2991937000,374500,374500,374500,374000,22
|
|
20231115,134100,2983700500,374500,374500,374500,374000,70
|
|
20231115,134000,2957513000,374500,374500,374500,374000,23
|
|
20231115,133900,2948904000,374500,374500,374500,374000,34
|
|
20231115,133800,2936179500,374500,374000,374500,374000,163
|
|
20231115,133700,2875202500,374000,374000,374000,373500,25
|
|
20231115,133600,2865853500,374000,374000,374000,373500,42
|
|
20231115,133500,2850149500,374000,374000,374000,373500,18
|
|
20231115,133400,2843419000,374000,374000,374000,373500,22
|
|
20231115,133300,2835193500,374000,374000,374000,374000,19
|
|
20231115,133200,2828087500,374000,374000,374000,374000,12
|
|
20231115,133100,2823599500,374000,374000,374000,373500,26
|
|
20231115,133000,2813879000,374000,374000,374000,374000,16
|
|
20231115,132900,2807895000,374000,374000,374000,373500,21
|
|
20231115,132800,2800044000,374000,374000,374000,374000,11
|
|
20231115,132700,2795930000,374000,374000,374000,373500,27
|
|
20231115,132600,2785835000,374000,374000,374000,373500,19
|
|
20231115,132500,2778729500,374000,374000,374000,373500,13
|
|
20231115,132400,2773868000,374000,374000,374000,373500,19
|
|
20231115,132300,2766764500,374000,374000,374000,374000,20
|
|
20231115,132200,2759284500,374000,373500,374000,373500,20
|
|
20231115,132100,2751808500,374000,374000,374000,374000,12
|
|
20231115,132000,2747320500,374000,373000,374000,373000,42
|
|
20231115,131900,2731635500,373500,373500,373500,373500,13
|
|
20231115,131800,2726780000,373500,373000,373500,373000,14
|
|
20231115,131700,2721554000,373500,374000,374000,373500,86
|
|
20231115,131600,2689430000,374000,374000,374000,374000,9
|
|
20231115,131500,2686064000,373500,374000,374000,373500,11
|
|
20231115,131400,2681952500,374000,374000,374000,374000,4
|
|
20231115,131300,2680456500,374000,373500,374000,373500,9
|
|
20231115,131200,2677093500,374000,374000,374000,373500,11
|
|
20231115,131100,2672980000,374000,374000,374000,373500,12
|
|
20231115,131000,2668495000,374000,374000,374000,374000,6
|
|
20231115,130900,2666251000,374000,374000,374000,373500,10
|
|
20231115,130800,2662513000,373500,374000,374000,373500,10
|
|
20231115,130700,2658776000,374000,374000,374000,374000,8
|
|
20231115,130600,2655784000,374000,374000,374000,373500,10
|
|
20231115,130500,2652046500,374000,374000,374000,373500,8
|
|
20231115,130400,2649056000,374000,373500,374000,373500,13
|
|
20231115,130300,2644197500,374000,374000,374000,374000,3
|
|
20231115,130200,2643075500,374000,373500,374000,373500,7
|
|
20231115,130100,2640460500,373500,373500,374000,373500,23
|
|
20231115,130000,2631869500,373000,374000,374000,373000,155
|
|
20231115,125900,2573976500,373500,374000,374000,373500,10
|
|
20231115,125800,2570240000,373500,374000,374000,373500,3
|
|
20231115,125700,2569118500,374000,373500,374000,373500,7
|
|
20231115,125600,2566503500,374000,374000,374000,374000,9
|
|
20231115,125500,2563137500,373500,373500,373500,373500,8
|
|
20231115,125400,2560149500,374000,374000,374000,374000,3
|
|
20231115,125300,2559027500,374000,374000,374000,373500,5
|
|
20231115,125200,2557158000,373500,373500,373500,373500,6
|
|
20231115,125100,2554917000,374000,374000,374000,373500,8
|
|
20231115,125000,2551925500,374000,373500,374000,373500,16
|
|
20231115,124900,2545944500,374000,374000,374000,373500,9
|
|
20231115,124800,2542580500,373500,373500,374000,373500,12
|
|
20231115,124700,2538097000,373500,374000,374000,373500,8
|
|
20231115,124600,2535107000,373500,373500,374000,373500,10
|
|
20231115,124500,2531371000,374000,374000,374000,374000,5
|
|
20231115,124400,2529501000,374000,373500,374000,373500,22
|
|
20231115,124300,2521275000,373500,374000,374000,373500,13
|
|
20231115,124200,2516416000,373500,374000,374000,373500,2
|
|
20231115,124100,2515668500,374000,373500,374000,373500,12
|
|
20231115,124000,2511184500,373500,374000,374000,373500,3
|
|
20231115,123900,2510063000,374000,373500,374000,373500,9
|
|
20231115,123800,2506700000,374000,374000,374000,374000,8
|
|
20231115,123700,2503708000,374000,373500,374000,373500,50
|
|
20231115,123600,2485029000,373500,373500,373500,373500,6
|
|
20231115,123500,2482788000,374000,373500,374000,373500,4
|
|
20231115,123400,2481292500,374000,374000,374000,373500,13
|
|
20231115,123300,2476433500,373500,373500,373500,373500,1
|
|
20231115,123200,2476060000,373500,374000,374000,373500,10
|
|
20231115,123100,2472323000,373500,374000,374000,373500,2
|
|
20231115,123000,2471575500,373500,373500,374000,373000,10
|
|
20231115,122900,2467840000,373000,374000,374000,373000,54
|
|
20231115,122800,2447671500,374000,373500,374000,373500,7
|
|
20231115,122700,2445055000,373500,373500,373500,373500,9
|
|
20231115,122600,2441693500,374000,373500,374000,373500,7
|
|
20231115,122500,2439076000,374000,374000,374500,374000,538
|
|
20231115,122400,2237863500,374500,374000,374500,374000,6
|
|
20231115,122300,2235617500,374000,373500,374000,373500,234
|
|
20231115,122200,2148104000,374000,373500,374000,373500,165
|
|
20231115,122100,2086474500,373500,373000,373500,373000,39
|
|
20231115,122000,2071923000,373000,373500,373500,373000,19
|
|
20231115,121900,2064831000,373500,373500,373500,373000,9
|
|
20231115,121800,2061470500,373500,373000,373500,373000,9
|
|
20231115,121700,2058112000,373500,373000,373500,373000,6
|
|
20231115,121600,2055872000,373500,373500,373500,373000,13
|
|
20231115,121500,2051019500,373000,373500,373500,373000,5
|
|
20231115,121400,2049153500,373500,373500,373500,373000,4
|
|
20231115,121300,2047660000,373000,373500,373500,373000,10
|
|
20231115,121200,2043928000,373500,373500,373500,373000,20
|
|
20231115,121100,2036460000,373500,373500,373500,373000,54
|
|
20231115,121000,2016294000,373500,373000,373500,373000,48
|
|
20231115,120900,1998366500,373500,373000,373500,373000,221
|
|
20231115,120800,1915924500,372500,373000,373000,372500,6
|
|
20231115,120700,1913687000,373000,372500,373000,372500,8
|
|
20231115,120600,1910706000,372500,373000,373000,372500,4
|
|
20231115,120500,1909214500,372500,373000,373000,372500,4
|
|
20231115,120400,1907723000,372500,372500,373000,372500,28
|
|
20231115,120300,1897292000,373000,372500,373000,372500,4
|
|
20231115,120200,1895800500,373000,373000,373000,372500,10
|
|
20231115,120100,1892073500,373000,372500,373000,372500,2
|
|
20231115,120000,1891328000,372500,373000,373000,372500,80
|
|
20231115,115900,1861526000,372500,373000,373000,372500,5
|
|
20231115,115800,1859661500,373000,373000,373000,373000,3
|
|
20231115,115700,1858542500,372500,373000,373000,372500,11
|
|
20231115,115600,1854443500,373000,373000,373000,373000,3
|
|
20231115,115500,1853324500,372500,372500,373000,372500,12
|
|
20231115,115400,1848852000,373000,372500,373000,372500,7
|
|
20231115,115300,1846241500,372500,373000,373000,372500,8
|
|
20231115,115200,1843260500,373000,373000,373000,373000,5
|
|
20231115,115100,1841395500,373000,372500,373000,372500,12
|
|
20231115,115000,1836922500,372500,373000,373000,372500,3
|
|
20231115,114900,1835804000,373000,373000,373000,373000,5
|
|
20231115,114800,1833939000,372500,372500,372500,372500,7
|
|
20231115,114700,1831331500,373000,373000,373000,373000,4
|
|
20231115,114600,1829839500,372500,372500,373000,372500,8
|
|
20231115,114500,1826858500,373000,372500,373000,372500,7
|
|
20231115,114400,1824248000,373000,372500,373000,372500,34
|
|
20231115,114300,1811582500,373000,372500,373000,372500,5
|
|
20231115,114200,1809718000,372500,372500,372500,372500,1
|
|
20231115,114100,1809345500,373000,373000,373000,372500,16
|
|
20231115,114000,1803381500,373000,373000,373000,373000,13
|
|
20231115,113900,1798532500,372500,372500,372500,372500,7
|
|
20231115,113800,1795925000,373000,373000,373000,373000,6
|
|
20231115,113700,1793687000,372500,372500,372500,372500,6
|
|
20231115,113600,1791452000,373000,372500,373000,372500,7
|
|
20231115,113500,1788841500,373000,372500,373000,372500,8
|
|
20231115,113400,1785860500,372500,373000,373000,372500,2
|
|
20231115,113300,1785115000,373000,373000,373000,373000,3
|
|
20231115,113200,1783996000,372500,373000,373000,372500,8
|
|
20231115,113100,1781015500,373000,373000,373000,373000,2
|
|
20231115,113000,1780269500,373000,373000,373000,372500,11
|
|
20231115,112900,1776170500,373000,372500,373000,372500,24
|
|
20231115,112800,1767229500,372500,373000,373000,372500,8
|
|
20231115,112700,1764248500,373000,372500,373000,372500,4
|
|
20231115,112600,1762757000,372500,372500,372500,372500,0
|
|
20231115,112500,1762757000,372500,373000,373000,372500,13
|
|
20231115,112400,1757913000,373000,372500,373000,372500,9
|
|
20231115,112300,1754560000,372500,372500,373000,372000,5
|
|
20231115,112200,1752697500,373000,373000,373000,373000,2
|
|
20231115,112100,1751951500,372000,372000,372500,372000,11
|
|
20231115,112000,1747857500,372500,372500,373000,372500,18
|
|
20231115,111900,1741150500,372000,372500,372500,372000,23
|
|
20231115,111800,1732583500,373000,372500,373000,372500,13
|
|
20231115,111700,1727740500,372500,373000,373000,372500,53
|
|
20231115,111600,1707997000,372500,373000,373000,372500,8
|
|
20231115,111500,1705016500,373000,373000,373000,373000,47
|
|
20231115,111400,1687485500,373000,373000,373000,372500,12
|
|
20231115,111300,1683013000,373000,372500,373000,372500,12
|
|
20231115,111200,1678538500,373000,373500,373500,373000,25
|
|
20231115,111100,1669211500,373000,373000,373000,373000,38
|
|
20231115,111000,1655037500,372500,373000,373000,372500,6
|
|
20231115,110900,1652800000,373000,373000,373000,373000,11
|
|
20231115,110800,1648697000,373500,373500,373500,372500,89
|
|
20231115,110700,1615498000,373000,373000,373000,373000,7
|
|
20231115,110600,1612887000,373000,373500,373500,373000,18
|
|
20231115,110500,1606171000,373000,373000,373000,373000,7
|
|
20231115,110400,1603560000,373500,373500,373500,373500,1
|
|
20231115,110300,1603186500,373000,373000,373500,373000,10
|
|
20231115,110200,1599454500,373000,373000,373000,373000,2
|
|
20231115,110100,1598708500,373500,373000,373500,373000,3
|
|
20231115,110000,1597588500,373000,373500,373500,373000,14
|
|
20231115,105900,1592364500,373500,373500,373500,373000,6
|
|
20231115,105800,1590125500,373000,373500,373500,373000,15
|
|
20231115,105700,1584529500,373500,373500,373500,373500,6
|
|
20231115,105600,1582288500,373000,372500,373000,372500,26
|
|
20231115,105500,1572594000,373000,372500,373000,372500,6
|
|
20231115,105400,1570356500,373000,373000,373000,372500,19
|
|
20231115,105300,1563270000,373500,372500,373500,372500,8
|
|
20231115,105200,1560285500,373500,373000,373500,373000,90
|
|
20231115,105100,1526713500,373000,373000,373000,373000,7
|
|
20231115,105000,1524102500,373500,373500,373500,373500,5
|
|
20231115,104900,1522235000,373500,373500,373500,373000,9
|
|
20231115,104800,1518877000,373500,373500,373500,373500,4
|
|
20231115,104700,1517383000,373000,373000,373500,373000,10
|
|
20231115,104600,1513651500,373000,373000,373000,373000,1
|
|
20231115,104500,1513278500,373000,373000,373500,373000,11
|
|
20231115,104400,1509175000,373500,373500,373500,373000,10
|
|
20231115,104300,1505443000,373500,373000,373500,373000,2
|
|
20231115,104200,1504696500,373000,373500,373500,373000,15
|
|
20231115,104100,1499100000,373500,373500,373500,373500,4
|
|
20231115,104000,1497606000,373500,373000,373500,373000,8
|
|
20231115,103900,1494621500,373500,373000,373500,373000,40
|
|
20231115,103800,1479683000,373000,373000,373500,373000,8
|
|
20231115,103700,1476698500,373000,373000,373000,373000,13
|
|
20231115,103600,1471849500,373500,373500,373500,373000,37
|
|
20231115,103500,1458045000,373000,372500,373000,372500,28
|
|
20231115,103400,1447603500,373000,373500,373500,373000,9
|
|
20231115,103300,1444244500,373000,373500,373500,373000,26
|
|
20231115,103200,1434546000,373500,373500,373500,373500,3
|
|
20231115,103100,1433425500,373000,373000,373000,373000,7
|
|
20231115,103000,1430814500,373000,373000,373000,373000,18
|
|
20231115,102900,1424100500,373000,373000,373000,373000,2
|
|
20231115,102800,1423354500,372500,373000,373000,372500,10
|
|
20231115,102700,1419627500,373000,373000,373000,373000,3
|
|
20231115,102600,1418508500,372500,372500,372500,372500,5
|
|
20231115,102500,1416646000,372500,372500,372500,372500,30
|
|
20231115,102400,1405471000,372500,372500,372500,372500,6
|
|
20231115,102300,1403236000,373000,372500,373000,372500,14
|
|
20231115,102200,1398020500,372000,372500,372500,372000,13
|
|
20231115,102100,1393178500,372500,372000,372500,372000,7
|
|
20231115,102000,1390574000,372500,372500,372500,372500,36
|
|
20231115,101900,1377164000,372500,373000,373000,372500,16
|
|
20231115,101800,1371199000,373000,373000,373000,373000,1
|
|
20231115,101700,1370826000,373000,373000,373000,373000,7
|
|
20231115,101600,1368215000,373500,373500,373500,373500,20
|
|
20231115,101500,1360745000,372000,373500,374000,372000,78
|
|
20231115,101400,1331632000,373000,372500,373000,372500,159
|
|
20231115,101300,1272400000,372000,372000,372000,372000,0
|
|
20231115,101200,1272400000,372000,372000,372000,372000,6
|
|
20231115,101100,1270168000,372500,372500,372500,372500,2
|
|
20231115,101000,1269423000,372500,372000,372500,372000,63
|
|
20231115,100900,1245985500,372000,372000,372000,372000,7
|
|
20231115,100800,1243381500,372500,372000,372500,372000,21
|
|
20231115,100700,1235568500,372000,372000,372000,372000,5
|
|
20231115,100600,1233708500,372000,372000,372500,371500,43
|
|
20231115,100500,1217716000,372500,372000,372500,371500,28
|
|
20231115,100400,1207300500,372500,372000,372500,372000,20
|
|
20231115,100300,1199858000,372000,372000,372500,372000,5
|
|
20231115,100200,1197997000,373000,373000,373000,372000,6
|
|
20231115,100100,1195761000,373000,373500,373500,372000,19
|
|
20231115,100000,1188684000,373000,372500,373000,372500,23
|
|
20231115,095900,1180109500,373000,372500,373000,372500,83
|
|
20231115,095800,1149190500,373500,373000,373500,373000,5
|
|
20231115,095700,1147325000,373000,373000,373500,372500,13
|
|
20231115,095600,1142476500,372500,373000,373000,372500,14
|
|
20231115,095500,1137260500,373000,372500,373500,372500,16
|
|
20231115,095400,1131292500,373000,373000,373000,372500,5
|
|
20231115,095300,1129428500,373500,373500,373500,373000,5
|
|
20231115,095200,1127562500,373500,373500,373500,373000,34
|
|
20231115,095100,1114873000,373000,374000,374000,373000,55
|
|
20231115,095000,1094330500,374000,373500,374000,373500,2
|
|
20231115,094900,1093583000,373500,373500,373500,373000,40
|
|
20231115,094800,1078646500,373000,373500,373500,373000,18
|
|
20231115,094700,1071925500,373500,373500,373500,373000,9
|
|
20231115,094600,1068567000,373500,373000,373500,373000,3
|
|
20231115,094500,1067447000,373000,373000,373000,372500,64
|
|
20231115,094400,1043586000,373000,372500,373000,372500,3
|
|
20231115,094300,1042467500,373000,373000,373500,373000,66
|
|
20231115,094200,1017848500,373000,373000,373500,373000,7
|
|
20231115,094100,1015236500,373500,373000,373500,373000,2
|
|
20231115,094000,1014490000,373500,373500,373500,373000,18
|
|
20231115,093900,1007770500,373000,373000,373500,373000,18
|
|
20231115,093800,1001056000,373000,373500,373500,373000,46
|
|
20231115,093700,983895500,373500,373000,373500,373000,3
|
|
20231115,093600,982775500,373500,373000,373500,373000,6
|
|
20231115,093500,980536500,373000,373000,373500,373000,19
|
|
20231115,093400,973445000,373000,372500,373500,372500,8
|
|
20231115,093300,970462000,373500,373000,373500,372500,12
|
|
20231115,093200,965986000,373500,373500,373500,372500,10
|
|
20231115,093100,962255500,373500,373000,374000,373000,24
|
|
20231115,093000,953293500,373500,373000,374000,373000,33
|
|
20231115,092900,940978500,373000,374000,374000,372500,54
|
|
20231115,092800,920835000,374500,374000,374500,374000,4
|
|
20231115,092700,919338000,374000,372500,374000,372500,10
|
|
20231115,092600,915599500,374000,373000,374500,373000,41
|
|
20231115,092500,900300000,373500,374000,374500,373500,34
|
|
20231115,092400,887596500,374000,374500,375000,374000,66
|
|
20231115,092300,862877500,374500,374000,374500,374000,116
|
|
20231115,092200,819471000,373500,373000,373500,373000,62
|
|
20231115,092100,796317500,373000,373000,373500,373000,26
|
|
20231115,092000,786619000,373000,373000,373000,372500,13
|
|
20231115,091900,781771000,373000,373500,373500,373000,7
|
|
20231115,091800,779159500,373500,373000,373500,373000,45
|
|
20231115,091700,762372500,372500,372500,373000,372500,6
|
|
20231115,091600,760136500,372500,373000,373000,372500,32
|
|
20231115,091500,748215000,373000,373000,373000,372500,16
|
|
20231115,091400,742251000,372500,372000,372500,371500,16
|
|
20231115,091300,736298500,371500,373000,373000,371500,43
|
|
20231115,091200,720264000,373000,373500,373500,373000,8
|
|
20231115,091100,717277500,373000,375000,375000,373000,203
|
|
20231115,091000,641349500,375000,375000,375000,374500,67
|
|
20231115,090900,616231500,374500,374500,374500,374000,313
|
|
20231115,090800,499015000,374500,374000,374500,374000,31
|
|
20231115,090700,487415500,374000,374000,374000,374000,41
|
|
20231115,090600,472081500,374000,373000,374000,371500,48
|
|
20231115,090500,454191000,373000,373500,373500,372500,128
|
|
20231115,090400,406448000,373500,374000,374000,373500,84
|
|
20231115,090300,375071500,374000,373500,374500,373500,111
|
|
20231115,090200,333591000,373500,373000,373500,372500,366
|
|
20231115,090100,197073500,373500,374000,374000,373500,72
|
|
20231115,090000,170149500,374500,371000,374500,371000,458
|