722 lines
40 KiB
CSV
722 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,205900,2066068000,374500,374500,374500,374500,229
|
|
20231117,205800,2066068000,374500,374500,374500,374500,0
|
|
20231117,205700,2066068000,374500,374500,374500,374500,0
|
|
20231117,205600,2066068000,374500,374500,374500,374500,0
|
|
20231117,205500,2066068000,374500,374500,374500,374500,0
|
|
20231117,205400,2066068000,374500,374500,374500,374500,0
|
|
20231117,205300,2066068000,374500,374500,374500,374500,0
|
|
20231117,205200,2066068000,374500,374500,374500,374500,0
|
|
20231117,205100,2066068000,374500,374500,374500,374500,0
|
|
20231117,205000,2066068000,374500,374500,374500,374500,0
|
|
20231117,204900,2066068000,374500,374500,374500,374500,0
|
|
20231117,204800,2066068000,374500,374500,374500,374500,0
|
|
20231117,204700,2066068000,374500,374500,374500,374500,0
|
|
20231117,204600,2066068000,374500,374500,374500,374500,0
|
|
20231117,204500,2066068000,374500,374500,374500,374500,0
|
|
20231117,204400,2066068000,374500,374500,374500,374500,0
|
|
20231117,204300,2066068000,374500,374500,374500,374500,0
|
|
20231117,204200,2066068000,374500,374500,374500,374500,0
|
|
20231117,204100,2066068000,374500,374500,374500,374500,0
|
|
20231117,204000,2066068000,374500,374500,374500,374500,0
|
|
20231117,203900,2066068000,374500,374500,374500,374500,0
|
|
20231117,203800,2066068000,374500,374500,374500,374500,0
|
|
20231117,203700,2066068000,374500,374500,374500,374500,0
|
|
20231117,203600,2066068000,374500,374500,374500,374500,0
|
|
20231117,203500,2066068000,374500,374500,374500,374500,0
|
|
20231117,203400,2066068000,374500,374500,374500,374500,0
|
|
20231117,203300,2066068000,374500,374500,374500,374500,0
|
|
20231117,203200,2066068000,374500,374500,374500,374500,0
|
|
20231117,203100,2066068000,374500,374500,374500,374500,0
|
|
20231117,203000,2066068000,374500,374500,374500,374500,0
|
|
20231117,202900,2066068000,374500,374500,374500,374500,229
|
|
20231117,202800,2066068000,374500,374500,374500,374500,0
|
|
20231117,202700,2066068000,374500,374500,374500,374500,0
|
|
20231117,202600,2066068000,374500,374500,374500,374500,0
|
|
20231117,202500,2066068000,374500,374500,374500,374500,0
|
|
20231117,202400,2066068000,374500,374500,374500,374500,0
|
|
20231117,202300,2066068000,374500,374500,374500,374500,0
|
|
20231117,202200,2066068000,374500,374500,374500,374500,0
|
|
20231117,202100,2066068000,374500,374500,374500,374500,0
|
|
20231117,202000,2066068000,374500,374500,374500,374500,0
|
|
20231117,201900,2066068000,374500,374500,374500,374500,0
|
|
20231117,201800,2066068000,374500,374500,374500,374500,0
|
|
20231117,201700,2066068000,374500,374500,374500,374500,0
|
|
20231117,201600,2066068000,374500,374500,374500,374500,0
|
|
20231117,201500,2066068000,374500,374500,374500,374500,0
|
|
20231117,201400,2066068000,374500,374500,374500,374500,0
|
|
20231117,201300,2066068000,374500,374500,374500,374500,0
|
|
20231117,201200,2066068000,374500,374500,374500,374500,0
|
|
20231117,201100,2066068000,374500,374500,374500,374500,0
|
|
20231117,201000,2066068000,374500,374500,374500,374500,0
|
|
20231117,200900,2066068000,374500,374500,374500,374500,0
|
|
20231117,200800,2066068000,374500,374500,374500,374500,0
|
|
20231117,200700,2066068000,374500,374500,374500,374500,0
|
|
20231117,200600,2066068000,374500,374500,374500,374500,0
|
|
20231117,200500,2066068000,374500,374500,374500,374500,0
|
|
20231117,200400,2066068000,374500,374500,374500,374500,0
|
|
20231117,200300,2066068000,374500,374500,374500,374500,0
|
|
20231117,200200,2066068000,374500,374500,374500,374500,0
|
|
20231117,200100,2066068000,374500,374500,374500,374500,0
|
|
20231117,200000,2066068000,374500,374500,374500,374500,0
|
|
20231117,195900,2066068000,374500,374500,374500,374500,229
|
|
20231117,195800,2066068000,374500,374500,374500,374500,0
|
|
20231117,195700,2066068000,374500,374500,374500,374500,0
|
|
20231117,195600,2066068000,374500,374500,374500,374500,0
|
|
20231117,195500,2066068000,374500,374500,374500,374500,0
|
|
20231117,195400,2066068000,374500,374500,374500,374500,0
|
|
20231117,195300,2066068000,374500,374500,374500,374500,0
|
|
20231117,195200,2066068000,374500,374500,374500,374500,0
|
|
20231117,195100,2066068000,374500,374500,374500,374500,0
|
|
20231117,195000,2066068000,374500,374500,374500,374500,0
|
|
20231117,194900,2066068000,374500,374500,374500,374500,0
|
|
20231117,194800,2066068000,374500,374500,374500,374500,0
|
|
20231117,194700,2066068000,374500,374500,374500,374500,0
|
|
20231117,194600,2066068000,374500,374500,374500,374500,0
|
|
20231117,194500,2066068000,374500,374500,374500,374500,0
|
|
20231117,194400,2066068000,374500,374500,374500,374500,0
|
|
20231117,194300,2066068000,374500,374500,374500,374500,0
|
|
20231117,194200,2066068000,374500,374500,374500,374500,0
|
|
20231117,194100,2066068000,374500,374500,374500,374500,0
|
|
20231117,194000,2066068000,374500,374500,374500,374500,0
|
|
20231117,193900,2066068000,374500,374500,374500,374500,0
|
|
20231117,193800,2066068000,374500,374500,374500,374500,0
|
|
20231117,193700,2066068000,374500,374500,374500,374500,0
|
|
20231117,193600,2066068000,374500,374500,374500,374500,0
|
|
20231117,193500,2066068000,374500,374500,374500,374500,0
|
|
20231117,193400,2066068000,374500,374500,374500,374500,0
|
|
20231117,193300,2066068000,374500,374500,374500,374500,0
|
|
20231117,193200,2066068000,374500,374500,374500,374500,0
|
|
20231117,193100,2066068000,374500,374500,374500,374500,0
|
|
20231117,193000,2066068000,374500,374500,374500,374500,0
|
|
20231117,192900,2066068000,374500,374500,374500,374500,229
|
|
20231117,192800,2066068000,374500,374500,374500,374500,0
|
|
20231117,192700,2066068000,374500,374500,374500,374500,0
|
|
20231117,192600,2066068000,374500,374500,374500,374500,0
|
|
20231117,192500,2066068000,374500,374500,374500,374500,0
|
|
20231117,192400,2066068000,374500,374500,374500,374500,0
|
|
20231117,192300,2066068000,374500,374500,374500,374500,0
|
|
20231117,192200,2066068000,374500,374500,374500,374500,0
|
|
20231117,192100,2066068000,374500,374500,374500,374500,0
|
|
20231117,192000,2066068000,374500,374500,374500,374500,0
|
|
20231117,191900,2066068000,374500,374500,374500,374500,0
|
|
20231117,191800,2066068000,374500,374500,374500,374500,0
|
|
20231117,191700,2066068000,374500,374500,374500,374500,0
|
|
20231117,191600,2066068000,374500,374500,374500,374500,0
|
|
20231117,191500,2066068000,374500,374500,374500,374500,0
|
|
20231117,191400,2066068000,374500,374500,374500,374500,0
|
|
20231117,191300,2066068000,374500,374500,374500,374500,0
|
|
20231117,191200,2066068000,374500,374500,374500,374500,0
|
|
20231117,191100,2066068000,374500,374500,374500,374500,0
|
|
20231117,191000,2066068000,374500,374500,374500,374500,0
|
|
20231117,190900,2066068000,374500,374500,374500,374500,0
|
|
20231117,190800,2066068000,374500,374500,374500,374500,0
|
|
20231117,190700,2066068000,374500,374500,374500,374500,0
|
|
20231117,190600,2066068000,374500,374500,374500,374500,0
|
|
20231117,190500,2066068000,374500,374500,374500,374500,0
|
|
20231117,190400,2066068000,374500,374500,374500,374500,0
|
|
20231117,190300,2066068000,374500,374500,374500,374500,0
|
|
20231117,190200,2066068000,374500,374500,374500,374500,0
|
|
20231117,190100,2066068000,374500,374500,374500,374500,0
|
|
20231117,190000,2066068000,374500,374500,374500,374500,0
|
|
20231117,185900,2066068000,374500,374500,374500,374500,229
|
|
20231117,185800,2066068000,374500,374500,374500,374500,0
|
|
20231117,185700,2066068000,374500,374500,374500,374500,0
|
|
20231117,185600,2066068000,374500,374500,374500,374500,0
|
|
20231117,185500,2066068000,374500,374500,374500,374500,0
|
|
20231117,185400,2066068000,374500,374500,374500,374500,0
|
|
20231117,185300,2066068000,374500,374500,374500,374500,0
|
|
20231117,185200,2066068000,374500,374500,374500,374500,0
|
|
20231117,185100,2066068000,374500,374500,374500,374500,0
|
|
20231117,185000,2066068000,374500,374500,374500,374500,0
|
|
20231117,184900,2066068000,374500,374500,374500,374500,0
|
|
20231117,184800,2066068000,374500,374500,374500,374500,0
|
|
20231117,184700,2066068000,374500,374500,374500,374500,0
|
|
20231117,184600,2066068000,374500,374500,374500,374500,0
|
|
20231117,184500,2066068000,374500,374500,374500,374500,0
|
|
20231117,184400,2066068000,374500,374500,374500,374500,0
|
|
20231117,184300,2066068000,374500,374500,374500,374500,0
|
|
20231117,184200,2066068000,374500,374500,374500,374500,0
|
|
20231117,184100,2066068000,374500,374500,374500,374500,0
|
|
20231117,184000,2066068000,374500,374500,374500,374500,0
|
|
20231117,183900,2066068000,374500,374500,374500,374500,0
|
|
20231117,183800,2066068000,374500,374500,374500,374500,0
|
|
20231117,183700,2066068000,374500,374500,374500,374500,0
|
|
20231117,183600,2066068000,374500,374500,374500,374500,0
|
|
20231117,183500,2066068000,374500,374500,374500,374500,0
|
|
20231117,183400,2066068000,374500,374500,374500,374500,0
|
|
20231117,183300,2066068000,374500,374500,374500,374500,0
|
|
20231117,183200,2066068000,374500,374500,374500,374500,0
|
|
20231117,183100,2066068000,374500,374500,374500,374500,0
|
|
20231117,183000,2066068000,374500,374500,374500,374500,0
|
|
20231117,182900,2066068000,374500,374500,374500,374500,229
|
|
20231117,182800,2066068000,374500,374500,374500,374500,0
|
|
20231117,182700,2066068000,374500,374500,374500,374500,0
|
|
20231117,182600,2066068000,374500,374500,374500,374500,0
|
|
20231117,182500,2066068000,374500,374500,374500,374500,0
|
|
20231117,182400,2066068000,374500,374500,374500,374500,0
|
|
20231117,182300,2066068000,374500,374500,374500,374500,0
|
|
20231117,182200,2066068000,374500,374500,374500,374500,0
|
|
20231117,182100,2066068000,374500,374500,374500,374500,0
|
|
20231117,182000,2066068000,374500,374500,374500,374500,0
|
|
20231117,181900,2066068000,374500,374500,374500,374500,0
|
|
20231117,181800,2066068000,374500,374500,374500,374500,0
|
|
20231117,181700,2066068000,374500,374500,374500,374500,0
|
|
20231117,181600,2066068000,374500,374500,374500,374500,0
|
|
20231117,181500,2066068000,374500,374500,374500,374500,0
|
|
20231117,181400,2066068000,374500,374500,374500,374500,0
|
|
20231117,181300,2066068000,374500,374500,374500,374500,0
|
|
20231117,181200,2066068000,374500,374500,374500,374500,0
|
|
20231117,181100,2066068000,374500,374500,374500,374500,0
|
|
20231117,181000,2066068000,374500,374500,374500,374500,0
|
|
20231117,180900,2066068000,374500,374500,374500,374500,0
|
|
20231117,180800,2066068000,374500,374500,374500,374500,0
|
|
20231117,180700,2066068000,374500,374500,374500,374500,0
|
|
20231117,180600,2066068000,374500,374500,374500,374500,0
|
|
20231117,180500,2066068000,374500,374500,374500,374500,0
|
|
20231117,180400,2066068000,374500,374500,374500,374500,0
|
|
20231117,180300,2066068000,374500,374500,374500,374500,0
|
|
20231117,180200,2066068000,374500,374500,374500,374500,0
|
|
20231117,180100,2066068000,374500,374500,374500,374500,0
|
|
20231117,180000,2066068000,374500,374500,374500,374500,0
|
|
20231117,175900,2066068000,374500,374500,374500,374500,229
|
|
20231117,175800,2066068000,374500,374500,374500,374500,0
|
|
20231117,175700,2066068000,374500,374500,374500,374500,0
|
|
20231117,175600,2066068000,374500,374500,374500,374500,0
|
|
20231117,175500,2066068000,374500,374500,374500,374500,0
|
|
20231117,175400,2066068000,374500,374500,374500,374500,0
|
|
20231117,175300,2066068000,374500,374500,374500,374500,0
|
|
20231117,175200,2066068000,374500,374500,374500,374500,0
|
|
20231117,175100,2066068000,374500,374500,374500,374500,0
|
|
20231117,175000,2066068000,374500,374500,374500,374500,0
|
|
20231117,174900,2066068000,374500,374500,374500,374500,0
|
|
20231117,174800,2066068000,374500,374500,374500,374500,0
|
|
20231117,174700,2066068000,374500,374500,374500,374500,0
|
|
20231117,174600,2066068000,374500,374500,374500,374500,0
|
|
20231117,174500,2066068000,374500,374500,374500,374500,0
|
|
20231117,174400,2066068000,374500,374500,374500,374500,0
|
|
20231117,174300,2066068000,374500,374500,374500,374500,0
|
|
20231117,174200,2066068000,374500,374500,374500,374500,0
|
|
20231117,174100,2066068000,374500,374500,374500,374500,0
|
|
20231117,174000,2066068000,374500,374500,374500,374500,0
|
|
20231117,173900,2066068000,374500,374500,374500,374500,0
|
|
20231117,173800,2066068000,374500,374500,374500,374500,0
|
|
20231117,173700,2066068000,374500,374500,374500,374500,0
|
|
20231117,173600,2066068000,374500,374500,374500,374500,0
|
|
20231117,173500,2066068000,374500,374500,374500,374500,0
|
|
20231117,173400,2066068000,374500,374500,374500,374500,0
|
|
20231117,173300,2066068000,374500,374500,374500,374500,0
|
|
20231117,173200,2066068000,374500,374500,374500,374500,0
|
|
20231117,173100,2066068000,374500,374500,374500,374500,0
|
|
20231117,173000,2066068000,374500,374500,374500,374500,0
|
|
20231117,172900,2066068000,374500,374500,374500,374500,229
|
|
20231117,172800,2066068000,374500,374500,374500,374500,0
|
|
20231117,172700,2066068000,374500,374500,374500,374500,0
|
|
20231117,172600,2066068000,374500,374500,374500,374500,0
|
|
20231117,172500,2066068000,374500,374500,374500,374500,0
|
|
20231117,172400,2066068000,374500,374500,374500,374500,0
|
|
20231117,172300,2066068000,374500,374500,374500,374500,0
|
|
20231117,172200,2066068000,374500,374500,374500,374500,0
|
|
20231117,172100,2066068000,374500,374500,374500,374500,0
|
|
20231117,172000,2066068000,374500,374500,374500,374500,0
|
|
20231117,171900,2066068000,374500,374500,374500,374500,0
|
|
20231117,171800,2066068000,374500,374500,374500,374500,0
|
|
20231117,171700,2066068000,374500,374500,374500,374500,0
|
|
20231117,171600,2066068000,374500,374500,374500,374500,0
|
|
20231117,171500,2066068000,374500,374500,374500,374500,0
|
|
20231117,171400,2066068000,374500,374500,374500,374500,0
|
|
20231117,171300,2066068000,374500,374500,374500,374500,0
|
|
20231117,171200,2066068000,374500,374500,374500,374500,0
|
|
20231117,171100,2066068000,374500,374500,374500,374500,0
|
|
20231117,171000,2066068000,374500,374500,374500,374500,0
|
|
20231117,170900,2066068000,374500,374500,374500,374500,0
|
|
20231117,170800,2066068000,374500,374500,374500,374500,0
|
|
20231117,170700,2066068000,374500,374500,374500,374500,0
|
|
20231117,170600,2066068000,374500,374500,374500,374500,0
|
|
20231117,170500,2066068000,374500,374500,374500,374500,0
|
|
20231117,170400,2066068000,374500,374500,374500,374500,0
|
|
20231117,170300,2066068000,374500,374500,374500,374500,0
|
|
20231117,170200,2066068000,374500,374500,374500,374500,0
|
|
20231117,170100,2066068000,374500,374500,374500,374500,0
|
|
20231117,170000,2066068000,374500,374500,374500,374500,0
|
|
20231117,165900,2066068000,374500,374500,374500,374500,229
|
|
20231117,165800,2066068000,374500,374500,374500,374500,0
|
|
20231117,165700,2066068000,374500,374500,374500,374500,0
|
|
20231117,165600,2066068000,374500,374500,374500,374500,0
|
|
20231117,165500,2066068000,374500,374500,374500,374500,0
|
|
20231117,165400,2066068000,374500,374500,374500,374500,0
|
|
20231117,165300,2066068000,374500,374500,374500,374500,0
|
|
20231117,165200,2066068000,374500,374500,374500,374500,0
|
|
20231117,165100,2066068000,374500,374500,374500,374500,0
|
|
20231117,165000,2066068000,374500,374500,374500,374500,0
|
|
20231117,164900,2066068000,374500,374500,374500,374500,0
|
|
20231117,164800,2066068000,374500,374500,374500,374500,0
|
|
20231117,164700,2066068000,374500,374500,374500,374500,0
|
|
20231117,164600,2066068000,374500,374500,374500,374500,0
|
|
20231117,164500,2066068000,374500,374500,374500,374500,0
|
|
20231117,164400,2066068000,374500,374500,374500,374500,0
|
|
20231117,164300,2066068000,374500,374500,374500,374500,0
|
|
20231117,164200,2066068000,374500,374500,374500,374500,0
|
|
20231117,164100,2066068000,374500,374500,374500,374500,0
|
|
20231117,164000,2066068000,374500,374500,374500,374500,0
|
|
20231117,163900,2066068000,374500,374500,374500,374500,0
|
|
20231117,163800,2066068000,374500,374500,374500,374500,0
|
|
20231117,163700,2066068000,374500,374500,374500,374500,0
|
|
20231117,163600,2066068000,374500,374500,374500,374500,0
|
|
20231117,163500,2066068000,374500,374500,374500,374500,0
|
|
20231117,163400,2066068000,374500,374500,374500,374500,0
|
|
20231117,163300,2066068000,374500,374500,374500,374500,0
|
|
20231117,163200,2066068000,374500,374500,374500,374500,0
|
|
20231117,163100,2066068000,374500,374500,374500,374500,0
|
|
20231117,163000,2066068000,374500,374500,374500,374500,0
|
|
20231117,162900,2066068000,374500,374500,374500,374500,229
|
|
20231117,162800,2066068000,374500,374500,374500,374500,0
|
|
20231117,162700,2066068000,374500,374500,374500,374500,0
|
|
20231117,162600,2066068000,374500,374500,374500,374500,0
|
|
20231117,162500,2066068000,374500,374500,374500,374500,0
|
|
20231117,162400,2066068000,374500,374500,374500,374500,0
|
|
20231117,162300,2066068000,374500,374500,374500,374500,0
|
|
20231117,162200,2066068000,374500,374500,374500,374500,0
|
|
20231117,162100,2066068000,374500,374500,374500,374500,0
|
|
20231117,162000,2066068000,374500,374500,374500,374500,0
|
|
20231117,161900,2066068000,374500,374500,374500,374500,0
|
|
20231117,161800,2066068000,374500,374500,374500,374500,0
|
|
20231117,161700,2066068000,374500,374500,374500,374500,0
|
|
20231117,161600,2066068000,374500,374500,374500,374500,0
|
|
20231117,161500,2066068000,374500,374500,374500,374500,0
|
|
20231117,161400,2066068000,374500,374500,374500,374500,0
|
|
20231117,161300,2066068000,374500,374500,374500,374500,0
|
|
20231117,161200,2066068000,374500,374500,374500,374500,0
|
|
20231117,161100,2066068000,374500,374500,374500,374500,0
|
|
20231117,161000,2066068000,374500,374500,374500,374500,0
|
|
20231117,160900,2066068000,374500,374500,374500,374500,0
|
|
20231117,160800,2066068000,374500,374500,374500,374500,0
|
|
20231117,160700,2066068000,374500,374500,374500,374500,0
|
|
20231117,160600,2066068000,374500,374500,374500,374500,0
|
|
20231117,160500,2066068000,374500,374500,374500,374500,0
|
|
20231117,160400,2066068000,374500,374500,374500,374500,0
|
|
20231117,160300,2066068000,374500,374500,374500,374500,0
|
|
20231117,160200,2066068000,374500,374500,374500,374500,0
|
|
20231117,160100,2066068000,374500,374500,374500,374500,0
|
|
20231117,160000,2066068000,374500,374500,374500,374500,0
|
|
20231117,155900,2066068000,374500,374500,374500,374500,229
|
|
20231117,155800,2066068000,374500,374500,374500,374500,0
|
|
20231117,155700,2066068000,374500,374500,374500,374500,0
|
|
20231117,155600,2066068000,374500,374500,374500,374500,0
|
|
20231117,155500,2066068000,374500,374500,374500,374500,0
|
|
20231117,155400,2066068000,374500,374500,374500,374500,0
|
|
20231117,155300,2066068000,374500,374500,374500,374500,0
|
|
20231117,155200,2066068000,374500,374500,374500,374500,0
|
|
20231117,155100,2066068000,374500,374500,374500,374500,0
|
|
20231117,155000,2066068000,374500,374500,374500,374500,0
|
|
20231117,154900,2066068000,374500,374500,374500,374500,0
|
|
20231117,154800,2066068000,374500,374500,374500,374500,0
|
|
20231117,154700,2066068000,374500,374500,374500,374500,0
|
|
20231117,154600,2066068000,374500,374500,374500,374500,0
|
|
20231117,154500,2066068000,374500,374500,374500,374500,0
|
|
20231117,154400,2066068000,374500,374500,374500,374500,0
|
|
20231117,154300,2066068000,374500,374500,374500,374500,0
|
|
20231117,154200,2066068000,374500,374500,374500,374500,0
|
|
20231117,154100,2066068000,374500,374500,374500,374500,0
|
|
20231117,154000,2066068000,374500,374500,374500,374500,0
|
|
20231117,153900,2066068000,374500,374500,374500,374500,0
|
|
20231117,153800,2066068000,374500,374500,374500,374500,0
|
|
20231117,153700,2066068000,374500,374500,374500,374500,0
|
|
20231117,153600,2066068000,374500,374500,374500,374500,0
|
|
20231117,153500,2066068000,374500,374500,374500,374500,0
|
|
20231117,153400,2066068000,374500,374500,374500,374500,0
|
|
20231117,153300,2066068000,374500,374500,374500,374500,0
|
|
20231117,153200,2066068000,374500,374500,374500,374500,0
|
|
20231117,153100,2066068000,374500,374500,374500,374500,0
|
|
20231117,153000,2066068000,374500,374500,374500,374500,229
|
|
20231117,152900,1980307500,374500,374500,374500,374500,0
|
|
20231117,152800,1980307500,374500,374500,374500,374500,0
|
|
20231117,152700,1980307500,374500,374500,374500,374500,0
|
|
20231117,152600,1980307500,374500,374500,374500,374500,0
|
|
20231117,152500,1980307500,374500,374500,374500,374500,0
|
|
20231117,152400,1980307500,374500,374500,374500,374500,0
|
|
20231117,152300,1980307500,374500,374500,374500,374500,0
|
|
20231117,152200,1980307500,374500,374500,374500,374500,0
|
|
20231117,152100,1980307500,374500,374500,374500,374500,0
|
|
20231117,152000,1980307500,374500,374500,374500,374500,0
|
|
20231117,151900,1980307500,374500,376000,376000,374500,58
|
|
20231117,151800,1958531000,375500,376000,376000,375500,7
|
|
20231117,151700,1955902000,375500,375500,376000,375500,9
|
|
20231117,151600,1952520500,376000,375500,376000,375500,9
|
|
20231117,151500,1949137500,375500,375500,376000,375500,16
|
|
20231117,151400,1943124000,375500,376000,376000,375000,33
|
|
20231117,151300,1930726500,376000,375500,376000,375500,27
|
|
20231117,151200,1920581500,375500,375500,375500,375000,26
|
|
20231117,151100,1910819000,375500,375500,375500,375000,29
|
|
20231117,151000,1899930000,375500,375500,375500,375000,40
|
|
20231117,150900,1884911500,375500,375500,375500,375000,35
|
|
20231117,150800,1871769500,375500,375500,375500,375000,28
|
|
20231117,150700,1861259000,375500,375000,375500,375000,168
|
|
20231117,150600,1798236500,375000,375000,375000,374500,40
|
|
20231117,150500,1783238000,375000,375000,375000,374500,49
|
|
20231117,150400,1764870500,375000,375000,375000,374500,35
|
|
20231117,150300,1751746000,375000,375000,375000,374500,34
|
|
20231117,150200,1738996500,375000,375000,375000,374500,23
|
|
20231117,150100,1730375500,375000,375000,375000,374500,23
|
|
20231117,150000,1721751000,374500,374500,374500,374500,11
|
|
20231117,145900,1717631500,374000,374500,374500,374000,5
|
|
20231117,145800,1715760000,374500,374500,374500,374500,2
|
|
20231117,145700,1715011000,374500,375000,375000,374500,26
|
|
20231117,145600,1705272000,374500,374500,374500,374500,2
|
|
20231117,145500,1704523000,375000,374500,375000,374500,4
|
|
20231117,145400,1703024000,375000,374500,375000,374500,3
|
|
20231117,145300,1701900000,374000,374500,374500,374000,55
|
|
20231117,145200,1681303000,374000,374500,374500,374000,6
|
|
20231117,145100,1679057000,374500,374500,374500,374000,6
|
|
20231117,145000,1676810500,374000,374500,374500,374000,15
|
|
20231117,144900,1671193500,374500,374500,374500,374000,26
|
|
20231117,144800,1661457000,374000,374500,374500,374000,12
|
|
20231117,144700,1656966500,374000,374500,374500,374000,14
|
|
20231117,144600,1651724500,374000,374000,374500,374000,6
|
|
20231117,144500,1649479000,374000,374000,374500,374000,7
|
|
20231117,144400,1646858500,374500,374000,374500,374000,55
|
|
20231117,144300,1626262000,374500,374500,374500,374000,7
|
|
20231117,144200,1623641000,374500,374500,374500,374000,8
|
|
20231117,144100,1620645500,374500,374000,374500,374000,3
|
|
20231117,144000,1619522500,374500,374000,374500,374000,4
|
|
20231117,143900,1618025000,374000,374500,374500,374000,5
|
|
20231117,143800,1616153000,374000,374000,374000,374000,1
|
|
20231117,143700,1615779000,374500,375000,375000,374500,21
|
|
20231117,143600,1607911500,374500,375000,375000,374500,16
|
|
20231117,143500,1601918500,374500,374500,375000,374500,11
|
|
20231117,143400,1597797500,375000,374500,375000,374500,5
|
|
20231117,143300,1595923000,374500,375000,375000,374500,4
|
|
20231117,143200,1594424000,375000,374500,375000,374500,5
|
|
20231117,143100,1592549500,375000,375000,375000,374500,4
|
|
20231117,143000,1591050000,374500,375000,375000,374500,4
|
|
20231117,142900,1589550500,374500,374500,374500,374500,1
|
|
20231117,142800,1589176000,374500,374500,374500,374000,10
|
|
20231117,142700,1585433000,374000,374500,375000,374000,30
|
|
20231117,142600,1574199500,374000,374500,375000,374000,23
|
|
20231117,142500,1565591000,374500,374500,375000,374500,16
|
|
20231117,142400,1559598000,375000,374500,375000,374500,9
|
|
20231117,142300,1556226000,374500,374500,375000,374500,8
|
|
20231117,142200,1553228000,375000,374500,375000,374500,4
|
|
20231117,142100,1551728500,375000,375000,375000,374500,5
|
|
20231117,142000,1549854000,374500,374500,375000,374500,5
|
|
20231117,141900,1547980500,375000,374500,375000,374500,4
|
|
20231117,141800,1546481000,374500,375000,375000,374500,8
|
|
20231117,141700,1543483000,374500,374500,374500,374500,14
|
|
20231117,141600,1538240000,374500,374500,374500,374500,41
|
|
20231117,141500,1522885500,374000,374000,374500,374000,7
|
|
20231117,141400,1520265000,374000,374500,374500,374000,4
|
|
20231117,141300,1518767500,374500,374000,374500,374000,21
|
|
20231117,141200,1510903500,374500,374500,375000,374500,113
|
|
20231117,141100,1468583000,375000,374500,375000,374500,11
|
|
20231117,141000,1464458500,375000,374500,375000,374500,7
|
|
20231117,140900,1461834000,374500,374500,375000,374500,18
|
|
20231117,140800,1455091000,374500,374500,374500,374500,1
|
|
20231117,140700,1454716500,375000,375000,375000,374500,12
|
|
20231117,140600,1450217000,375000,375500,375500,375000,5
|
|
20231117,140500,1448340000,375000,375000,375000,375000,1
|
|
20231117,140400,1447965000,375000,375000,375500,375000,5
|
|
20231117,140300,1446088500,375500,375500,375500,375000,5
|
|
20231117,140200,1444211500,375000,375000,375000,375000,1
|
|
20231117,140100,1443836500,375500,375000,375500,375000,16
|
|
20231117,140000,1437829000,375000,375500,375500,375000,5
|
|
20231117,135900,1435952000,375000,375000,375000,375000,22
|
|
20231117,135800,1427702000,375000,375000,375000,375000,87
|
|
20231117,135700,1395077000,374500,375000,375000,374500,26
|
|
20231117,135600,1385327500,375000,375000,375000,374500,5
|
|
20231117,135500,1383453000,375000,374500,375000,374500,29
|
|
20231117,135400,1372589000,374500,374500,375000,374500,6
|
|
20231117,135300,1370340000,375000,374500,375000,374500,4
|
|
20231117,135200,1368841500,375000,375000,375000,374500,9
|
|
20231117,135100,1365467000,375000,374500,375000,374500,10
|
|
20231117,135000,1361717500,375000,375000,375000,374500,4
|
|
20231117,134900,1360218000,375000,375000,375000,374500,27
|
|
20231117,134800,1350093500,375000,375000,375000,374500,5
|
|
20231117,134700,1348219000,374500,375000,375000,374500,4
|
|
20231117,134600,1346719500,375000,375000,375000,374500,8
|
|
20231117,134500,1343720000,374500,374500,375000,374500,5
|
|
20231117,134400,1341846000,374500,374500,375000,374500,4
|
|
20231117,134300,1340347000,375000,374500,375000,374500,11
|
|
20231117,134200,1336222500,375000,374500,375000,374500,7
|
|
20231117,134100,1333598000,375000,374500,375000,374500,6
|
|
20231117,134000,1331348500,375000,374500,375000,374500,3
|
|
20231117,133900,1330224000,374500,374500,375000,374500,10
|
|
20231117,133800,1326475500,374500,375000,375000,374500,28
|
|
20231117,133700,1315976000,375500,375500,375500,375000,7
|
|
20231117,133600,1313348000,375500,375500,375500,375500,7
|
|
20231117,133500,1310719500,375500,375500,375500,375500,8
|
|
20231117,133400,1307715500,375500,375500,375500,375500,5
|
|
20231117,133300,1305838000,375500,375500,375500,375500,8
|
|
20231117,133200,1302834000,375500,375500,375500,375500,5
|
|
20231117,133100,1300956500,375500,375000,375500,375000,3
|
|
20231117,133000,1299831000,375000,375000,375000,375000,36
|
|
20231117,132900,1286331000,374500,375000,375000,374500,31
|
|
20231117,132800,1274713500,375000,375000,375000,375000,7
|
|
20231117,132700,1272088500,375000,375000,375000,375000,11
|
|
20231117,132600,1267963500,374500,375000,375000,374500,4
|
|
20231117,132500,1266464500,375000,374500,375000,374500,15
|
|
20231117,132400,1260846500,375000,375000,375000,375000,21
|
|
20231117,132300,1252971500,375000,375000,375000,375000,2
|
|
20231117,132200,1252221500,375000,375000,375000,375000,1
|
|
20231117,132100,1251846500,375000,375000,375000,375000,4
|
|
20231117,132000,1250346500,375000,375000,375000,375000,3
|
|
20231117,131900,1249221500,375000,375000,375000,375000,2
|
|
20231117,131800,1248471500,375000,375000,375000,375000,3
|
|
20231117,131700,1247346500,375000,375000,375000,374500,32
|
|
20231117,131600,1235359000,375000,375000,375000,375000,1
|
|
20231117,131500,1234984000,375000,375000,375000,375000,3
|
|
20231117,131400,1233859000,375000,375000,375000,375000,4
|
|
20231117,131300,1232359000,375000,375000,375000,374500,10
|
|
20231117,131200,1228612500,375000,375000,375000,375000,13
|
|
20231117,131100,1223737500,375000,375000,375000,375000,5
|
|
20231117,131000,1221862500,374500,374500,374500,374500,14
|
|
20231117,130900,1216619500,374500,374500,374500,374500,118
|
|
20231117,130800,1172428500,374500,374500,374500,374500,7
|
|
20231117,130700,1169807000,374500,374500,374500,374500,1
|
|
20231117,130600,1169432500,374500,374500,374500,374500,4
|
|
20231117,130500,1167934500,374500,374500,374500,374500,7
|
|
20231117,130400,1165313000,374500,374500,374500,374500,0
|
|
20231117,130300,1165313000,374500,374000,374500,374000,12
|
|
20231117,130200,1160823500,374500,374500,374500,374500,6
|
|
20231117,130100,1158576500,374500,374500,374500,374500,2
|
|
20231117,130000,1157827500,374500,374500,374500,374500,4
|
|
20231117,125900,1156329500,374500,374500,374500,374500,5
|
|
20231117,125800,1154457000,374500,374500,374500,374500,0
|
|
20231117,125700,1154457000,374500,374000,374500,374000,8
|
|
20231117,125600,1151462500,374500,374500,374500,374500,4
|
|
20231117,125500,1149964500,374500,374500,374500,374500,1
|
|
20231117,125400,1149590000,374500,374500,374500,374500,5
|
|
20231117,125300,1147717500,374000,374500,374500,374000,9
|
|
20231117,125200,1144348500,374500,374500,374500,374500,1
|
|
20231117,125100,1143974000,374500,374500,374500,374000,9
|
|
20231117,125000,1140605500,374000,374500,374500,374000,9
|
|
20231117,124900,1137237000,374500,374500,374500,374500,4
|
|
20231117,124800,1135739000,374500,374500,374500,374500,3
|
|
20231117,124700,1134615500,374500,374500,374500,374500,3
|
|
20231117,124600,1133492000,374500,374500,374500,374500,3
|
|
20231117,124500,1132368500,374000,374500,374500,374000,3
|
|
20231117,124400,1131246000,374000,374000,374500,374000,7
|
|
20231117,124300,1128627500,374000,374500,374500,374000,3
|
|
20231117,124200,1127505000,374000,374000,374000,374000,4
|
|
20231117,124100,1126009000,374000,374000,374000,374000,2
|
|
20231117,124000,1125261000,374000,374000,374000,374000,3
|
|
20231117,123900,1124139000,374000,374000,374000,374000,4
|
|
20231117,123800,1122643000,373500,374000,374000,373500,5
|
|
20231117,123700,1120774500,374000,373500,374000,373500,30
|
|
20231117,123600,1109568500,374000,374000,374000,374000,3
|
|
20231117,123500,1108446500,374000,374000,374000,374000,4
|
|
20231117,123400,1106950500,374000,374000,374000,374000,3
|
|
20231117,123300,1105828500,374000,374000,374000,374000,9
|
|
20231117,123200,1102462500,374000,374000,374000,374000,4
|
|
20231117,123100,1100966500,374500,374500,374500,374000,6
|
|
20231117,123000,1098720500,374000,374000,374000,374000,0
|
|
20231117,122900,1098720500,374000,374500,374500,374000,5
|
|
20231117,122800,1096850000,374000,374000,374000,374000,4
|
|
20231117,122700,1095354000,374000,374000,374500,374000,5
|
|
20231117,122600,1093483500,374000,374500,374500,374000,9
|
|
20231117,122500,1090116500,374000,374000,374000,374000,0
|
|
20231117,122400,1090116500,374000,374500,374500,374000,12
|
|
20231117,122300,1085627000,374000,374500,374500,374000,7
|
|
20231117,122200,1083008000,374000,374000,374000,374000,0
|
|
20231117,122100,1083008000,374000,374500,374500,374000,19
|
|
20231117,122000,1075900500,374500,374500,374500,374500,4
|
|
20231117,121900,1074402500,374500,374500,374500,374500,2
|
|
20231117,121800,1073653500,374500,374500,374500,374500,6
|
|
20231117,121700,1071406500,374500,374500,374500,374500,7
|
|
20231117,121600,1068785000,374000,374000,374000,374000,0
|
|
20231117,121500,1068785000,374000,373500,374000,373500,12
|
|
20231117,121400,1064297500,373500,374000,374000,373500,10
|
|
20231117,121300,1060559000,374000,374000,374000,374000,1
|
|
20231117,121200,1060185000,374000,374000,374000,374000,9
|
|
20231117,121100,1056819000,374000,374000,374000,374000,4
|
|
20231117,121000,1055323000,374000,374000,374000,374000,6
|
|
20231117,120900,1053079000,374000,374500,374500,374000,13
|
|
20231117,120800,1048216500,374500,374500,374500,374000,4
|
|
20231117,120700,1046719000,374000,374500,374500,374000,6
|
|
20231117,120600,1044473500,374500,374500,374500,374500,7
|
|
20231117,120500,1041852000,374500,374500,374500,374500,4
|
|
20231117,120400,1040354000,374000,374000,374500,374000,8
|
|
20231117,120300,1037361000,374000,374000,374000,374000,14
|
|
20231117,120200,1032125000,374000,374000,374000,374000,12
|
|
20231117,120100,1027637000,374000,373500,374000,373500,2
|
|
20231117,120000,1026889500,374000,374000,374000,374000,8
|
|
20231117,115900,1023897500,374000,373500,374000,373500,8
|
|
20231117,115800,1020906000,374000,374000,374000,374000,5
|
|
20231117,115700,1019036000,374000,374000,374000,374000,5
|
|
20231117,115600,1017166000,374000,374000,374000,373500,10
|
|
20231117,115500,1013426500,374000,373500,374000,373500,5
|
|
20231117,115400,1011557000,374000,373500,374000,373500,13
|
|
20231117,115300,1006695500,374000,374000,374000,374000,7
|
|
20231117,115200,1004077500,374000,374500,374500,374000,9
|
|
20231117,115100,1000710000,374500,374000,374500,374000,10
|
|
20231117,115000,996966500,374500,374500,374500,374500,7
|
|
20231117,114900,994345000,374500,374000,374500,374000,4
|
|
20231117,114800,992847500,374500,374500,374500,374000,14
|
|
20231117,114700,987608500,374500,374500,374500,374500,10
|
|
20231117,114600,983863500,374500,374500,374500,374000,4
|
|
20231117,114500,982366000,374000,374500,374500,374000,9
|
|
20231117,114400,978997500,374500,374000,374500,373500,17
|
|
20231117,114300,972636500,374000,374000,374000,374000,16
|
|
20231117,114200,966652500,374000,374000,374000,374000,3
|
|
20231117,114100,965530500,374500,374500,374500,374000,13
|
|
20231117,114000,960665000,374500,374500,374500,374500,4
|
|
20231117,113900,959167000,374500,374000,374500,374000,7
|
|
20231117,113800,956546000,374500,374500,374500,373500,7
|
|
20231117,113700,953926500,374500,374500,374500,374500,8
|
|
20231117,113600,950930500,374500,374500,374500,374000,9
|
|
20231117,113500,947561000,374500,374500,374500,374500,6
|
|
20231117,113400,945314000,374000,374500,374500,374000,5
|
|
20231117,113300,943442000,374500,374500,374500,374000,7
|
|
20231117,113200,940822500,374000,374500,374500,374000,6
|
|
20231117,113100,938577500,374500,374500,374500,374000,8
|
|
20231117,113000,935582000,374000,374000,374000,374000,4
|
|
20231117,112900,934086000,374500,374000,374500,374000,27
|
|
20231117,112800,923987500,374500,374500,374500,374000,8
|
|
20231117,112700,920992500,374500,374500,374500,374500,9
|
|
20231117,112600,917622000,374500,374500,375000,374500,17
|
|
20231117,112500,911254500,374500,374500,374500,374500,7
|
|
20231117,112400,908633000,374500,375000,375000,374500,17
|
|
20231117,112300,902265000,375000,375000,375000,374500,23
|
|
20231117,112200,893641500,375000,375000,375000,375000,3
|
|
20231117,112100,892516500,374500,375000,375000,374500,2
|
|
20231117,112000,891767000,375000,375000,375000,375000,2
|
|
20231117,111900,891017000,375000,374000,375000,373500,138
|
|
20231117,111800,839385000,374000,374000,374000,374000,2
|
|
20231117,111700,838637000,374000,374000,374000,374000,5
|
|
20231117,111600,836767000,373500,374000,374000,373500,6
|
|
20231117,111500,834523500,374000,374000,374000,374000,1
|
|
20231117,111400,834149500,374000,374000,374000,373500,7
|
|
20231117,111300,831532000,374000,374000,374000,374000,7
|
|
20231117,111200,828914000,373500,373500,374000,373500,13
|
|
20231117,111100,824058000,374000,374000,374000,374000,4
|
|
20231117,111000,822562000,374000,373000,374000,373000,7
|
|
20231117,110900,819947000,373000,373500,374000,373000,6
|
|
20231117,110800,817706500,373500,373500,373500,373500,1
|
|
20231117,110700,817333000,373500,373500,374000,373500,11
|
|
20231117,110600,813223000,373500,373500,373500,373500,0
|
|
20231117,110500,813223000,373500,373500,374000,373500,6
|
|
20231117,110400,810981500,374000,374000,374000,373500,8
|
|
20231117,110300,807990000,374000,374000,374000,374000,6
|
|
20231117,110200,805746000,373000,373500,374000,373000,4
|
|
20231117,110100,804252000,374000,374000,374000,374000,3
|
|
20231117,110000,803130000,373500,374000,374000,373500,3
|
|
20231117,105900,802008500,373000,373000,373000,373000,1
|
|
20231117,105800,801635500,373000,374000,374000,372500,23
|
|
20231117,105700,793059500,374000,373500,374000,372500,7
|
|
20231117,105600,790446500,372500,374500,374500,372500,24
|
|
20231117,105500,781489500,374500,374500,374500,374500,4
|
|
20231117,105400,779991500,374000,374500,374500,374000,4
|
|
20231117,105300,778494000,373000,373000,373000,373000,0
|
|
20231117,105200,778494000,373000,374000,374500,373000,17
|
|
20231117,105100,772140500,374500,374500,374500,374500,5
|
|
20231117,105000,770268000,374500,374500,374500,374500,7
|
|
20231117,104900,767646500,374500,374500,374500,373500,10
|
|
20231117,104800,763904000,373500,374000,374000,373500,6
|
|
20231117,104700,761662000,373500,373500,373500,373500,7
|
|
20231117,104600,759047500,374500,374500,375000,374500,21
|
|
20231117,104500,751180000,375000,375000,375000,375000,8
|
|
20231117,104400,748180000,374500,375000,375000,374500,6
|
|
20231117,104300,745930500,374500,374000,374500,374000,20
|
|
20231117,104200,738441000,374000,374000,374000,374000,1
|
|
20231117,104100,738067000,374000,374000,374000,374000,5
|
|
20231117,104000,736197000,374000,374000,374000,374000,6
|
|
20231117,103900,733953000,373500,373500,373500,373500,1
|
|
20231117,103800,733579500,374000,374000,374000,374000,5
|
|
20231117,103700,731709500,373500,374000,374000,373500,5
|
|
20231117,103600,729841000,374000,374000,374000,374000,9
|
|
20231117,103500,726475000,374000,374000,374000,374000,6
|
|
20231117,103400,724231000,374000,374500,374500,374000,8
|
|
20231117,103300,721235500,374500,374500,375000,374500,92
|
|
20231117,103200,686759500,374000,374000,374000,373500,7
|
|
20231117,103100,684142000,374500,374500,374500,374500,2
|
|
20231117,103000,683393000,374000,372500,374000,372500,19
|
|
20231117,102900,676302500,373000,373000,373000,373000,3
|
|
20231117,102800,675183500,373000,373000,373000,373000,3
|
|
20231117,102700,674064500,372500,373000,373000,372500,3
|
|
20231117,102600,672946000,373000,373000,373000,373000,3
|
|
20231117,102500,671827000,372500,372000,372500,372000,4
|
|
20231117,102400,670337500,372500,372500,372500,372500,5
|
|
20231117,102300,668475000,373000,372500,373000,371500,101
|
|
20231117,102200,630897000,372500,373000,373000,372500,5
|
|
20231117,102100,629032500,373000,373000,373000,373000,10
|
|
20231117,102000,625302500,373000,373000,373000,372500,55
|
|
20231117,101900,604800500,373500,373500,373500,373500,3
|
|
20231117,101800,603680000,373500,373500,373500,373500,1
|
|
20231117,101700,603306500,373000,373500,373500,373000,23
|
|
20231117,101600,594726500,373500,373500,373500,373500,0
|
|
20231117,101500,594726500,373500,373500,374000,373500,7
|
|
20231117,101400,592111500,374000,374000,374000,374000,2
|
|
20231117,101300,591363500,375000,375000,375000,375000,1
|
|
20231117,101200,590988500,374000,375000,375000,374000,6
|
|
20231117,101100,588739500,374500,373500,375000,373500,8
|
|
20231117,101000,585744500,373500,373000,373500,373000,9
|
|
20231117,100900,582386500,373500,374000,374000,373500,4
|
|
20231117,100800,580892000,374000,374000,374000,374000,1
|
|
20231117,100700,580518000,373500,374500,374500,373500,7
|
|
20231117,100600,577901500,374500,375000,375000,374500,30
|
|
20231117,100500,566662000,375500,375000,375500,375000,3
|
|
20231117,100400,565536500,375000,375500,375500,375000,4
|
|
20231117,100300,564035500,375000,375000,375000,375000,9
|
|
20231117,100200,560660500,375000,375000,375000,375000,1
|
|
20231117,100100,560285500,374000,375000,375000,374000,134
|
|
20231117,100000,510038000,375000,375000,375000,374500,14
|
|
20231117,095900,504791000,374500,375000,375000,374500,3
|
|
20231117,095800,503667000,374500,375000,375000,374500,5
|
|
20231117,095700,501793500,374500,375000,375000,374500,6
|
|
20231117,095600,499545000,374500,374500,374500,374500,14
|
|
20231117,095500,494302000,374500,374000,374500,374000,203
|
|
20231117,095400,418340500,374000,374000,374000,374000,8
|
|
20231117,095300,415348500,374000,373500,374000,373500,6
|
|
20231117,095200,413107000,373500,373500,373500,373000,8
|
|
20231117,095100,410121500,373500,373500,374000,373500,12
|
|
20231117,095000,405638500,373500,373500,374000,373500,22
|
|
20231117,094900,397420000,374000,374000,374000,374000,2
|
|
20231117,094800,396672000,374000,373500,374000,373000,8
|
|
20231117,094700,393686500,373000,373500,373500,373000,4
|
|
20231117,094600,392193000,373500,373500,373500,373000,22
|
|
20231117,094500,383984000,372500,372500,373500,372500,171
|
|
20231117,094400,320282500,372500,372500,372500,372500,4
|
|
20231117,094300,318792500,372000,371500,372000,371500,16
|
|
20231117,094200,312841000,372000,372000,372000,372000,6
|
|
20231117,094100,310609000,371500,372000,372000,371500,28
|
|
20231117,094000,300205500,371500,372500,372500,371500,26
|
|
20231117,093900,290533000,372500,372000,372500,372000,31
|
|
20231117,093800,279000000,372500,372500,372500,372000,86
|
|
20231117,093700,246989500,373000,373500,373500,373000,85
|
|
20231117,093600,215281500,373500,373500,373500,373000,6
|
|
20231117,093500,213042000,373500,373500,374000,373000,28
|
|
20231117,093400,202590500,374000,374000,374000,374000,2
|
|
20231117,093300,201842500,374000,373500,374000,373500,4
|
|
20231117,093200,200347000,374000,374000,374000,373500,13
|
|
20231117,093100,195490000,374000,374000,374000,374000,3
|
|
20231117,093000,194368000,373500,374000,374000,373500,36
|
|
20231117,092900,180921000,373500,374000,374000,373500,14
|
|
20231117,092800,175686000,373500,374500,374500,373500,19
|
|
20231117,092700,168585000,374500,374000,374500,374000,14
|
|
20231117,092600,163343000,374500,374000,374500,374000,15
|
|
20231117,092500,157730000,373500,373500,374000,373500,14
|
|
20231117,092400,152499500,374000,374000,374500,373500,9
|
|
20231117,092300,149135500,374500,373500,374500,373500,14
|
|
20231117,092200,143901500,374000,373500,374000,373500,41
|
|
20231117,092100,128569000,373500,373500,374000,373000,11
|
|
20231117,092000,124460500,373500,374000,374000,373500,4
|
|
20231117,091900,122965000,373500,373500,374000,373500,18
|
|
20231117,091800,116239500,373500,373000,373500,373000,3
|
|
20231117,091700,115119500,373500,373000,373500,373000,8
|
|
20231117,091600,112134000,372500,373000,373000,372500,9
|
|
20231117,091500,108781000,372500,372500,373000,372500,9
|
|
20231117,091400,105426000,373000,373000,373000,373000,1
|
|
20231117,091300,105053000,373000,373000,373000,372000,5
|
|
20231117,091200,103189000,372500,372500,373500,372500,25
|
|
20231117,091100,93862500,372500,373000,373000,372500,100
|
|
20231117,091000,56604000,373000,373500,373500,373000,9
|
|
20231117,090900,53245500,373500,374000,374000,373500,9
|
|
20231117,090800,49882000,373500,374000,374000,373000,6
|
|
20231117,090700,47641000,374000,374000,374000,374000,0
|
|
20231117,090600,47641000,374000,374500,375000,374000,45
|
|
20231117,090500,30793500,374500,374500,375000,374500,7
|
|
20231117,090400,28171000,374500,375000,376000,374500,24
|
|
20231117,090300,19170500,375000,375000,375000,375000,7
|
|
20231117,090200,16545500,376000,376000,376000,376000,2
|
|
20231117,090100,15793500,376000,376000,376000,376000,16
|
|
20231117,090000,9777500,376500,376500,376500,375000,26
|