703 lines
39 KiB
CSV
703 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,204000,8283115500,381500,381500,381500,381500,321
|
|
20231121,203900,8283115500,381500,381500,381500,381500,0
|
|
20231121,203800,8283115500,381500,381500,381500,381500,0
|
|
20231121,203700,8283115500,381500,381500,381500,381500,0
|
|
20231121,203600,8283115500,381500,381500,381500,381500,0
|
|
20231121,203500,8283115500,381500,381500,381500,381500,0
|
|
20231121,203400,8283115500,381500,381500,381500,381500,0
|
|
20231121,203300,8283115500,381500,381500,381500,381500,0
|
|
20231121,203200,8283115500,381500,381500,381500,381500,0
|
|
20231121,203100,8283115500,381500,381500,381500,381500,0
|
|
20231121,203000,8283115500,381500,381500,381500,381500,0
|
|
20231121,202900,8283115500,381500,381500,381500,381500,0
|
|
20231121,202800,8283115500,381500,381500,381500,381500,0
|
|
20231121,202700,8283115500,381500,381500,381500,381500,0
|
|
20231121,202600,8283115500,381500,381500,381500,381500,0
|
|
20231121,202500,8283115500,381500,381500,381500,381500,0
|
|
20231121,202400,8283115500,381500,381500,381500,381500,0
|
|
20231121,202300,8283115500,381500,381500,381500,381500,0
|
|
20231121,202200,8283115500,381500,381500,381500,381500,0
|
|
20231121,202100,8283115500,381500,381500,381500,381500,0
|
|
20231121,202000,8283115500,381500,381500,381500,381500,0
|
|
20231121,201900,8283115500,381500,381500,381500,381500,0
|
|
20231121,201800,8283115500,381500,381500,381500,381500,0
|
|
20231121,201700,8283115500,381500,381500,381500,381500,0
|
|
20231121,201600,8283115500,381500,381500,381500,381500,0
|
|
20231121,201500,8283115500,381500,381500,381500,381500,0
|
|
20231121,201400,8283115500,381500,381500,381500,381500,0
|
|
20231121,201300,8283115500,381500,381500,381500,381500,0
|
|
20231121,201200,8283115500,381500,381500,381500,381500,0
|
|
20231121,201100,8283115500,381500,381500,381500,381500,0
|
|
20231121,201000,8283115500,381500,381500,381500,381500,321
|
|
20231121,200900,8283115500,381500,381500,381500,381500,0
|
|
20231121,200800,8283115500,381500,381500,381500,381500,0
|
|
20231121,200700,8283115500,381500,381500,381500,381500,0
|
|
20231121,200600,8283115500,381500,381500,381500,381500,0
|
|
20231121,200500,8283115500,381500,381500,381500,381500,0
|
|
20231121,200400,8283115500,381500,381500,381500,381500,0
|
|
20231121,200300,8283115500,381500,381500,381500,381500,0
|
|
20231121,200200,8283115500,381500,381500,381500,381500,0
|
|
20231121,200100,8283115500,381500,381500,381500,381500,0
|
|
20231121,200000,8283115500,381500,381500,381500,381500,0
|
|
20231121,195900,8283115500,381500,381500,381500,381500,0
|
|
20231121,195800,8283115500,381500,381500,381500,381500,0
|
|
20231121,195700,8283115500,381500,381500,381500,381500,0
|
|
20231121,195600,8283115500,381500,381500,381500,381500,0
|
|
20231121,195500,8283115500,381500,381500,381500,381500,0
|
|
20231121,195400,8283115500,381500,381500,381500,381500,0
|
|
20231121,195300,8283115500,381500,381500,381500,381500,0
|
|
20231121,195200,8283115500,381500,381500,381500,381500,0
|
|
20231121,195100,8283115500,381500,381500,381500,381500,0
|
|
20231121,195000,8283115500,381500,381500,381500,381500,0
|
|
20231121,194900,8283115500,381500,381500,381500,381500,0
|
|
20231121,194800,8283115500,381500,381500,381500,381500,0
|
|
20231121,194700,8283115500,381500,381500,381500,381500,0
|
|
20231121,194600,8283115500,381500,381500,381500,381500,0
|
|
20231121,194500,8283115500,381500,381500,381500,381500,0
|
|
20231121,194400,8283115500,381500,381500,381500,381500,0
|
|
20231121,194300,8283115500,381500,381500,381500,381500,0
|
|
20231121,194200,8283115500,381500,381500,381500,381500,0
|
|
20231121,194100,8283115500,381500,381500,381500,381500,0
|
|
20231121,194000,8283115500,381500,381500,381500,381500,321
|
|
20231121,193900,8283115500,381500,381500,381500,381500,0
|
|
20231121,193800,8283115500,381500,381500,381500,381500,0
|
|
20231121,193700,8283115500,381500,381500,381500,381500,0
|
|
20231121,193600,8283115500,381500,381500,381500,381500,0
|
|
20231121,193500,8283115500,381500,381500,381500,381500,0
|
|
20231121,193400,8283115500,381500,381500,381500,381500,0
|
|
20231121,193300,8283115500,381500,381500,381500,381500,0
|
|
20231121,193200,8283115500,381500,381500,381500,381500,0
|
|
20231121,193100,8283115500,381500,381500,381500,381500,0
|
|
20231121,193000,8283115500,381500,381500,381500,381500,0
|
|
20231121,192900,8283115500,381500,381500,381500,381500,0
|
|
20231121,192800,8283115500,381500,381500,381500,381500,0
|
|
20231121,192700,8283115500,381500,381500,381500,381500,0
|
|
20231121,192600,8283115500,381500,381500,381500,381500,0
|
|
20231121,192500,8283115500,381500,381500,381500,381500,0
|
|
20231121,192400,8283115500,381500,381500,381500,381500,0
|
|
20231121,192300,8283115500,381500,381500,381500,381500,0
|
|
20231121,192200,8283115500,381500,381500,381500,381500,0
|
|
20231121,192100,8283115500,381500,381500,381500,381500,0
|
|
20231121,192000,8283115500,381500,381500,381500,381500,0
|
|
20231121,191900,8283115500,381500,381500,381500,381500,0
|
|
20231121,191800,8283115500,381500,381500,381500,381500,0
|
|
20231121,191700,8283115500,381500,381500,381500,381500,0
|
|
20231121,191600,8283115500,381500,381500,381500,381500,0
|
|
20231121,191500,8283115500,381500,381500,381500,381500,0
|
|
20231121,191400,8283115500,381500,381500,381500,381500,0
|
|
20231121,191300,8283115500,381500,381500,381500,381500,0
|
|
20231121,191200,8283115500,381500,381500,381500,381500,0
|
|
20231121,191100,8283115500,381500,381500,381500,381500,0
|
|
20231121,191000,8283115500,381500,381500,381500,381500,321
|
|
20231121,190900,8283115500,381500,381500,381500,381500,0
|
|
20231121,190800,8283115500,381500,381500,381500,381500,0
|
|
20231121,190700,8283115500,381500,381500,381500,381500,0
|
|
20231121,190600,8283115500,381500,381500,381500,381500,0
|
|
20231121,190500,8283115500,381500,381500,381500,381500,0
|
|
20231121,190400,8283115500,381500,381500,381500,381500,0
|
|
20231121,190300,8283115500,381500,381500,381500,381500,0
|
|
20231121,190200,8283115500,381500,381500,381500,381500,0
|
|
20231121,190100,8283115500,381500,381500,381500,381500,0
|
|
20231121,190000,8283115500,381500,381500,381500,381500,0
|
|
20231121,185900,8283115500,381500,381500,381500,381500,0
|
|
20231121,185800,8283115500,381500,381500,381500,381500,0
|
|
20231121,185700,8283115500,381500,381500,381500,381500,0
|
|
20231121,185600,8283115500,381500,381500,381500,381500,0
|
|
20231121,185500,8283115500,381500,381500,381500,381500,0
|
|
20231121,185400,8283115500,381500,381500,381500,381500,0
|
|
20231121,185300,8283115500,381500,381500,381500,381500,0
|
|
20231121,185200,8283115500,381500,381500,381500,381500,0
|
|
20231121,185100,8283115500,381500,381500,381500,381500,0
|
|
20231121,185000,8283115500,381500,381500,381500,381500,0
|
|
20231121,184900,8283115500,381500,381500,381500,381500,0
|
|
20231121,184800,8283115500,381500,381500,381500,381500,0
|
|
20231121,184700,8283115500,381500,381500,381500,381500,0
|
|
20231121,184600,8283115500,381500,381500,381500,381500,0
|
|
20231121,184500,8283115500,381500,381500,381500,381500,0
|
|
20231121,184400,8283115500,381500,381500,381500,381500,0
|
|
20231121,184300,8283115500,381500,381500,381500,381500,0
|
|
20231121,184200,8283115500,381500,381500,381500,381500,0
|
|
20231121,184100,8283115500,381500,381500,381500,381500,0
|
|
20231121,184000,8283115500,381500,381500,381500,381500,321
|
|
20231121,183900,8283115500,381500,381500,381500,381500,0
|
|
20231121,183800,8283115500,381500,381500,381500,381500,0
|
|
20231121,183700,8283115500,381500,381500,381500,381500,0
|
|
20231121,183600,8283115500,381500,381500,381500,381500,0
|
|
20231121,183500,8283115500,381500,381500,381500,381500,0
|
|
20231121,183400,8283115500,381500,381500,381500,381500,0
|
|
20231121,183300,8283115500,381500,381500,381500,381500,0
|
|
20231121,183200,8283115500,381500,381500,381500,381500,0
|
|
20231121,183100,8283115500,381500,381500,381500,381500,0
|
|
20231121,183000,8283115500,381500,381500,381500,381500,0
|
|
20231121,182900,8283115500,381500,381500,381500,381500,0
|
|
20231121,182800,8283115500,381500,381500,381500,381500,0
|
|
20231121,182700,8283115500,381500,381500,381500,381500,0
|
|
20231121,182600,8283115500,381500,381500,381500,381500,0
|
|
20231121,182500,8283115500,381500,381500,381500,381500,0
|
|
20231121,182400,8283115500,381500,381500,381500,381500,0
|
|
20231121,182300,8283115500,381500,381500,381500,381500,0
|
|
20231121,182200,8283115500,381500,381500,381500,381500,0
|
|
20231121,182100,8283115500,381500,381500,381500,381500,0
|
|
20231121,182000,8283115500,381500,381500,381500,381500,0
|
|
20231121,181900,8283115500,381500,381500,381500,381500,0
|
|
20231121,181800,8283115500,381500,381500,381500,381500,0
|
|
20231121,181700,8283115500,381500,381500,381500,381500,0
|
|
20231121,181600,8283115500,381500,381500,381500,381500,0
|
|
20231121,181500,8283115500,381500,381500,381500,381500,0
|
|
20231121,181400,8283115500,381500,381500,381500,381500,0
|
|
20231121,181300,8283115500,381500,381500,381500,381500,0
|
|
20231121,181200,8283115500,381500,381500,381500,381500,0
|
|
20231121,181100,8283115500,381500,381500,381500,381500,0
|
|
20231121,181000,8283115500,381500,381500,381500,381500,321
|
|
20231121,180900,8283115500,381500,381500,381500,381500,0
|
|
20231121,180800,8283115500,381500,381500,381500,381500,0
|
|
20231121,180700,8283115500,381500,381500,381500,381500,0
|
|
20231121,180600,8283115500,381500,381500,381500,381500,0
|
|
20231121,180500,8283115500,381500,381500,381500,381500,0
|
|
20231121,180400,8283115500,381500,381500,381500,381500,0
|
|
20231121,180300,8283115500,381500,381500,381500,381500,0
|
|
20231121,180200,8283115500,381500,381500,381500,381500,0
|
|
20231121,180100,8283115500,381500,381500,381500,381500,0
|
|
20231121,180000,8283115500,381500,381500,381500,381500,0
|
|
20231121,175900,8283115500,381500,381500,381500,381500,0
|
|
20231121,175800,8283115500,381500,381500,381500,381500,0
|
|
20231121,175700,8283115500,381500,381500,381500,381500,0
|
|
20231121,175600,8283115500,381500,381500,381500,381500,0
|
|
20231121,175500,8283115500,381500,381500,381500,381500,0
|
|
20231121,175400,8283115500,381500,381500,381500,381500,0
|
|
20231121,175300,8283115500,381500,381500,381500,381500,0
|
|
20231121,175200,8283115500,381500,381500,381500,381500,0
|
|
20231121,175100,8283115500,381500,381500,381500,381500,0
|
|
20231121,175000,8283115500,381500,381500,381500,381500,0
|
|
20231121,174900,8283115500,381500,381500,381500,381500,0
|
|
20231121,174800,8283115500,381500,381500,381500,381500,0
|
|
20231121,174700,8283115500,381500,381500,381500,381500,0
|
|
20231121,174600,8283115500,381500,381500,381500,381500,0
|
|
20231121,174500,8283115500,381500,381500,381500,381500,0
|
|
20231121,174400,8283115500,381500,381500,381500,381500,0
|
|
20231121,174300,8283115500,381500,381500,381500,381500,0
|
|
20231121,174200,8283115500,381500,381500,381500,381500,0
|
|
20231121,174100,8283115500,381500,381500,381500,381500,0
|
|
20231121,174000,8283115500,381500,381500,381500,381500,321
|
|
20231121,173900,8283115500,381500,381500,381500,381500,0
|
|
20231121,173800,8283115500,381500,381500,381500,381500,0
|
|
20231121,173700,8283115500,381500,381500,381500,381500,0
|
|
20231121,173600,8283115500,381500,381500,381500,381500,0
|
|
20231121,173500,8283115500,381500,381500,381500,381500,0
|
|
20231121,173400,8283115500,381500,381500,381500,381500,0
|
|
20231121,173300,8283115500,381500,381500,381500,381500,0
|
|
20231121,173200,8283115500,381500,381500,381500,381500,0
|
|
20231121,173100,8283115500,381500,381500,381500,381500,0
|
|
20231121,173000,8283115500,381500,381500,381500,381500,0
|
|
20231121,172900,8283115500,381500,381500,381500,381500,0
|
|
20231121,172800,8283115500,381500,381500,381500,381500,0
|
|
20231121,172700,8283115500,381500,381500,381500,381500,0
|
|
20231121,172600,8283115500,381500,381500,381500,381500,0
|
|
20231121,172500,8283115500,381500,381500,381500,381500,0
|
|
20231121,172400,8283115500,381500,381500,381500,381500,0
|
|
20231121,172300,8283115500,381500,381500,381500,381500,0
|
|
20231121,172200,8283115500,381500,381500,381500,381500,0
|
|
20231121,172100,8283115500,381500,381500,381500,381500,0
|
|
20231121,172000,8283115500,381500,381500,381500,381500,0
|
|
20231121,171900,8283115500,381500,381500,381500,381500,0
|
|
20231121,171800,8283115500,381500,381500,381500,381500,0
|
|
20231121,171700,8283115500,381500,381500,381500,381500,0
|
|
20231121,171600,8283115500,381500,381500,381500,381500,0
|
|
20231121,171500,8283115500,381500,381500,381500,381500,0
|
|
20231121,171400,8283115500,381500,381500,381500,381500,0
|
|
20231121,171300,8283115500,381500,381500,381500,381500,0
|
|
20231121,171200,8283115500,381500,381500,381500,381500,0
|
|
20231121,171100,8283115500,381500,381500,381500,381500,0
|
|
20231121,171000,8283115500,381500,381500,381500,381500,321
|
|
20231121,170900,8283115500,381500,381500,381500,381500,0
|
|
20231121,170800,8283115500,381500,381500,381500,381500,0
|
|
20231121,170700,8283115500,381500,381500,381500,381500,0
|
|
20231121,170600,8283115500,381500,381500,381500,381500,0
|
|
20231121,170500,8283115500,381500,381500,381500,381500,0
|
|
20231121,170400,8283115500,381500,381500,381500,381500,0
|
|
20231121,170300,8283115500,381500,381500,381500,381500,0
|
|
20231121,170200,8283115500,381500,381500,381500,381500,0
|
|
20231121,170100,8283115500,381500,381500,381500,381500,0
|
|
20231121,170000,8283115500,381500,381500,381500,381500,0
|
|
20231121,165900,8283115500,381500,381500,381500,381500,0
|
|
20231121,165800,8283115500,381500,381500,381500,381500,0
|
|
20231121,165700,8283115500,381500,381500,381500,381500,0
|
|
20231121,165600,8283115500,381500,381500,381500,381500,0
|
|
20231121,165500,8283115500,381500,381500,381500,381500,0
|
|
20231121,165400,8283115500,381500,381500,381500,381500,0
|
|
20231121,165300,8283115500,381500,381500,381500,381500,0
|
|
20231121,165200,8283115500,381500,381500,381500,381500,0
|
|
20231121,165100,8283115500,381500,381500,381500,381500,0
|
|
20231121,165000,8283115500,381500,381500,381500,381500,0
|
|
20231121,164900,8283115500,381500,381500,381500,381500,0
|
|
20231121,164800,8283115500,381500,381500,381500,381500,0
|
|
20231121,164700,8283115500,381500,381500,381500,381500,0
|
|
20231121,164600,8283115500,381500,381500,381500,381500,0
|
|
20231121,164500,8283115500,381500,381500,381500,381500,0
|
|
20231121,164400,8283115500,381500,381500,381500,381500,0
|
|
20231121,164300,8283115500,381500,381500,381500,381500,0
|
|
20231121,164200,8283115500,381500,381500,381500,381500,0
|
|
20231121,164100,8283115500,381500,381500,381500,381500,0
|
|
20231121,164000,8283115500,381500,381500,381500,381500,321
|
|
20231121,163900,8283115500,381500,381500,381500,381500,0
|
|
20231121,163800,8283115500,381500,381500,381500,381500,0
|
|
20231121,163700,8283115500,381500,381500,381500,381500,0
|
|
20231121,163600,8283115500,381500,381500,381500,381500,0
|
|
20231121,163500,8283115500,381500,381500,381500,381500,0
|
|
20231121,163400,8283115500,381500,381500,381500,381500,0
|
|
20231121,163300,8283115500,381500,381500,381500,381500,0
|
|
20231121,163200,8283115500,381500,381500,381500,381500,0
|
|
20231121,163100,8283115500,381500,381500,381500,381500,0
|
|
20231121,163000,8283115500,381500,381500,381500,381500,0
|
|
20231121,162900,8283115500,381500,381500,381500,381500,0
|
|
20231121,162800,8283115500,381500,381500,381500,381500,0
|
|
20231121,162700,8283115500,381500,381500,381500,381500,0
|
|
20231121,162600,8283115500,381500,381500,381500,381500,0
|
|
20231121,162500,8283115500,381500,381500,381500,381500,0
|
|
20231121,162400,8283115500,381500,381500,381500,381500,0
|
|
20231121,162300,8283115500,381500,381500,381500,381500,0
|
|
20231121,162200,8283115500,381500,381500,381500,381500,0
|
|
20231121,162100,8283115500,381500,381500,381500,381500,0
|
|
20231121,162000,8283115500,381500,381500,381500,381500,0
|
|
20231121,161900,8283115500,381500,381500,381500,381500,0
|
|
20231121,161800,8283115500,381500,381500,381500,381500,0
|
|
20231121,161700,8283115500,381500,381500,381500,381500,0
|
|
20231121,161600,8283115500,381500,381500,381500,381500,0
|
|
20231121,161500,8283115500,381500,381500,381500,381500,0
|
|
20231121,161400,8283115500,381500,381500,381500,381500,0
|
|
20231121,161300,8283115500,381500,381500,381500,381500,0
|
|
20231121,161200,8283115500,381500,381500,381500,381500,0
|
|
20231121,161100,8283115500,381500,381500,381500,381500,0
|
|
20231121,161000,8283115500,381500,381500,381500,381500,321
|
|
20231121,160900,8283115500,381500,381500,381500,381500,0
|
|
20231121,160800,8283115500,381500,381500,381500,381500,0
|
|
20231121,160700,8283115500,381500,381500,381500,381500,0
|
|
20231121,160600,8283115500,381500,381500,381500,381500,0
|
|
20231121,160500,8283115500,381500,381500,381500,381500,0
|
|
20231121,160400,8283115500,381500,381500,381500,381500,0
|
|
20231121,160300,8283115500,381500,381500,381500,381500,0
|
|
20231121,160200,8283115500,381500,381500,381500,381500,0
|
|
20231121,160100,8283115500,381500,381500,381500,381500,0
|
|
20231121,160000,8283115500,381500,381500,381500,381500,0
|
|
20231121,155900,8283115500,381500,381500,381500,381500,0
|
|
20231121,155800,8283115500,381500,381500,381500,381500,0
|
|
20231121,155700,8283115500,381500,381500,381500,381500,0
|
|
20231121,155600,8283115500,381500,381500,381500,381500,0
|
|
20231121,155500,8283115500,381500,381500,381500,381500,0
|
|
20231121,155400,8283115500,381500,381500,381500,381500,0
|
|
20231121,155300,8283115500,381500,381500,381500,381500,0
|
|
20231121,155200,8283115500,381500,381500,381500,381500,0
|
|
20231121,155100,8283115500,381500,381500,381500,381500,0
|
|
20231121,155000,8283115500,381500,381500,381500,381500,0
|
|
20231121,154900,8283115500,381500,381500,381500,381500,0
|
|
20231121,154800,8283115500,381500,381500,381500,381500,0
|
|
20231121,154700,8283115500,381500,381500,381500,381500,0
|
|
20231121,154600,8283115500,381500,381500,381500,381500,0
|
|
20231121,154500,8283115500,381500,381500,381500,381500,0
|
|
20231121,154400,8283115500,381500,381500,381500,381500,0
|
|
20231121,154300,8283115500,381500,381500,381500,381500,0
|
|
20231121,154200,8283115500,381500,381500,381500,381500,0
|
|
20231121,154100,8283115500,381500,381500,381500,381500,0
|
|
20231121,154000,8283115500,381500,381500,381500,381500,321
|
|
20231121,153900,8283115500,381500,381500,381500,381500,0
|
|
20231121,153800,8283115500,381500,381500,381500,381500,0
|
|
20231121,153700,8283115500,381500,381500,381500,381500,0
|
|
20231121,153600,8283115500,381500,381500,381500,381500,0
|
|
20231121,153500,8283115500,381500,381500,381500,381500,0
|
|
20231121,153400,8283115500,381500,381500,381500,381500,0
|
|
20231121,153300,8283115500,381500,381500,381500,381500,0
|
|
20231121,153200,8283115500,381500,381500,381500,381500,0
|
|
20231121,153100,8283115500,381500,381500,381500,381500,0
|
|
20231121,153000,8283115500,381500,381500,381500,381500,321
|
|
20231121,152900,8160654000,383000,383000,383000,383000,0
|
|
20231121,152800,8160654000,383000,383000,383000,383000,0
|
|
20231121,152700,8160654000,383000,383000,383000,383000,0
|
|
20231121,152600,8160654000,383000,383000,383000,383000,0
|
|
20231121,152500,8160654000,383000,383000,383000,383000,0
|
|
20231121,152400,8160654000,383000,383000,383000,383000,0
|
|
20231121,152300,8160654000,383000,383000,383000,383000,0
|
|
20231121,152200,8160654000,383000,383000,383000,383000,0
|
|
20231121,152100,8160654000,383000,383000,383000,383000,0
|
|
20231121,152000,8160654000,383000,383000,383000,383000,0
|
|
20231121,151900,8160654000,383000,382500,383000,382500,52
|
|
20231121,151800,8140755500,383000,382500,383000,382500,20
|
|
20231121,151700,8133098000,382500,382500,382500,382000,39
|
|
20231121,151600,8118182000,383000,382000,383000,382000,19
|
|
20231121,151500,8110915500,382500,382000,382500,382000,25
|
|
20231121,151400,8101365000,382500,382000,383000,382000,33
|
|
20231121,151300,8088741000,383000,382000,383000,381500,159
|
|
20231121,151200,8027885500,382000,382000,382000,381500,170
|
|
20231121,151100,7962976000,382500,383000,383000,382500,120
|
|
20231121,151000,7917073500,382500,383000,383000,382500,29
|
|
20231121,150900,7905980500,382500,382500,383000,382500,30
|
|
20231121,150800,7894503000,383000,382500,383000,382500,35
|
|
20231121,150700,7881110500,382500,382500,383000,382500,25
|
|
20231121,150600,7871538500,383000,383000,383500,382500,38
|
|
20231121,150500,7856984000,383000,383500,385000,383000,28
|
|
20231121,150400,7846255000,383500,383500,383500,383500,23
|
|
20231121,150300,7837434500,383500,383500,384000,383000,29
|
|
20231121,150200,7826323500,382500,383500,383500,382500,26
|
|
20231121,150100,7816358500,384000,384000,384000,383000,36
|
|
20231121,150000,7802553500,383500,383000,383500,382500,43
|
|
20231121,145900,7786097000,382500,384000,384000,382500,363
|
|
20231121,145800,7647049000,383500,383500,384000,383500,11
|
|
20231121,145700,7642828500,383500,383500,384000,383500,29
|
|
20231121,145600,7631705000,384000,383500,384500,383500,20
|
|
20231121,145500,7624025000,384500,383500,384500,383500,34
|
|
20231121,145400,7610980000,384000,384500,384500,384000,38
|
|
20231121,145300,7596385500,384000,384500,386500,384000,32
|
|
20231121,145200,7584077500,383500,387000,387000,383500,183
|
|
20231121,145100,7513720000,387000,385000,387000,384500,78
|
|
20231121,145000,7483608000,384500,386500,386500,384500,65
|
|
20231121,144900,7458548000,385500,385000,386500,385000,46
|
|
20231121,144800,7440816000,385500,385000,387000,385000,52
|
|
20231121,144700,7420739500,385500,385000,387000,385000,42
|
|
20231121,144600,7404547500,385000,385500,386000,385000,37
|
|
20231121,144500,7390274500,385500,386000,386000,385000,58
|
|
20231121,144400,7367903000,386000,387000,387000,385500,54
|
|
20231121,144300,7347043500,386500,385500,386500,385500,30
|
|
20231121,144200,7335470500,385500,386500,386500,385000,58
|
|
20231121,144100,7313089000,385000,384500,386500,384500,45
|
|
20231121,144000,7295741000,386500,385000,386500,384500,93
|
|
20231121,143900,7259861500,386500,386500,386500,385500,47
|
|
20231121,143800,7241698000,386500,386500,388000,386000,39
|
|
20231121,143700,7226594000,386000,387500,387500,385500,54
|
|
20231121,143600,7205722000,386500,387500,388000,386000,48
|
|
20231121,143500,7187145500,386000,387000,388000,386000,73
|
|
20231121,143400,7158870500,386500,387000,387000,386000,52
|
|
20231121,143300,7138760000,387000,387500,388000,386500,164
|
|
20231121,143200,7075186000,387000,387500,387500,387000,143
|
|
20231121,143100,7019832500,387500,386000,387500,386000,58
|
|
20231121,143000,6997400000,386000,385500,386000,385500,12
|
|
20231121,142900,6992770000,387000,385500,387000,385000,55
|
|
20231121,142800,6971530500,385500,387000,387000,385500,68
|
|
20231121,142700,6945249500,386000,386500,387000,386000,50
|
|
20231121,142600,6925943000,386000,386500,387000,386000,82
|
|
20231121,142500,6894255000,386500,386000,386500,385500,57
|
|
20231121,142400,6872240500,386000,386000,386000,385500,55
|
|
20231121,142300,6851020500,386000,384500,386000,384500,44
|
|
20231121,142200,6834084500,384500,383500,384500,383500,66
|
|
20231121,142100,6808744500,383500,383500,384000,383500,23
|
|
20231121,142000,6799920500,383500,383500,383500,383000,41
|
|
20231121,141900,6784200500,383000,384000,384000,383000,35
|
|
20231121,141800,6770789000,383500,384000,384000,383500,32
|
|
20231121,141700,6758514500,383500,384000,384500,383500,34
|
|
20231121,141600,6745464500,384000,384000,384000,383500,34
|
|
20231121,141500,6732421500,384000,384000,384000,383500,45
|
|
20231121,141400,6715162500,383500,384500,384500,383500,61
|
|
20231121,141300,6691750000,384000,384500,384500,384000,111
|
|
20231121,141200,6649123000,384500,384500,385000,384500,34
|
|
20231121,141100,6636047000,385000,385500,385500,385000,31
|
|
20231121,141000,6624111000,385500,385500,386000,384500,89
|
|
20231121,140900,6589858000,385000,385000,386000,385000,25
|
|
20231121,140800,6580221000,385000,386000,386000,385000,34
|
|
20231121,140700,6567125000,385500,385500,385500,384500,32
|
|
20231121,140600,6554801500,385500,385500,385500,385000,97
|
|
20231121,140500,6517454000,385000,385500,385500,385000,59
|
|
20231121,140400,6494722000,385500,385500,386500,385500,24
|
|
20231121,140300,6485468000,385500,386000,386500,385500,79
|
|
20231121,140200,6454981000,386500,386000,386500,385500,29
|
|
20231121,140100,6443789500,386000,385500,386000,385500,48
|
|
20231121,140000,6425275500,385500,386000,386000,385500,42
|
|
20231121,135900,6409083000,385500,385500,386000,385500,28
|
|
20231121,135800,6398287000,385500,386000,386500,385500,57
|
|
20231121,135700,6376296000,385500,386500,387000,385500,58
|
|
20231121,135600,6353913000,386500,386500,387000,386500,152
|
|
20231121,135500,6295161000,386500,386500,387500,386500,66
|
|
20231121,135400,6269634000,387000,387000,388000,387000,48
|
|
20231121,135300,6251052500,387500,388500,388500,387500,152
|
|
20231121,135200,6192090000,388500,388500,388500,388000,34
|
|
20231121,135100,6178882500,388000,390000,390000,388000,32
|
|
20231121,135000,6166437500,388500,390000,390000,388500,70
|
|
20231121,134900,6139217000,388500,389500,389500,388500,55
|
|
20231121,134800,6117834500,389000,388000,390000,388000,89
|
|
20231121,134700,6083259500,388000,389500,389500,388000,63
|
|
20231121,134600,6058764000,390000,390500,391000,390000,81
|
|
20231121,134500,6027163000,391000,392000,392000,391000,96
|
|
20231121,134400,5989549000,392000,392500,392500,392000,49
|
|
20231121,134300,5970339000,392500,394000,394000,392500,145
|
|
20231121,134200,5913268500,394000,393500,394000,393500,171
|
|
20231121,134100,5845910500,394000,393500,394000,393500,118
|
|
20231121,134000,5799446000,394000,393000,394000,392500,119
|
|
20231121,133900,5752593000,393000,393000,394000,392500,323
|
|
20231121,133800,5625607000,393000,392500,393000,392500,120
|
|
20231121,133700,5578495500,392500,391000,393000,391000,235
|
|
20231121,133600,5486263500,392000,390000,392500,389500,1054
|
|
20231121,133500,5074641500,389500,389500,390000,389500,63
|
|
20231121,133400,5050076000,389500,389500,390000,389000,88
|
|
20231121,133300,5015798500,389500,389000,389500,389000,76
|
|
20231121,133200,4986199500,389000,389000,389500,389000,68
|
|
20231121,133100,4959721500,389000,389500,389500,388500,96
|
|
20231121,133000,4922344000,389500,389500,389500,389000,63
|
|
20231121,132900,4897806000,389500,389000,390000,389000,158
|
|
20231121,132800,4836272000,389000,389000,389000,388500,162
|
|
20231121,132700,4773268000,388500,389000,389000,388000,108
|
|
20231121,132600,4731284500,388500,388500,389000,388000,139
|
|
20231121,132500,4677275000,388000,388000,388000,388000,103
|
|
20231121,132400,4637311000,388000,388000,388000,387500,58
|
|
20231121,132300,4614807500,388000,387500,388000,387500,115
|
|
20231121,132200,4570208000,387500,388000,388000,387000,108
|
|
20231121,132100,4528381500,388000,387000,388000,386500,183
|
|
20231121,132000,4457473500,387500,385000,387500,384500,2007
|
|
20231121,131900,3683839000,385000,385000,385000,385000,65
|
|
20231121,131800,3658814000,385000,384000,385000,383500,421
|
|
20231121,131700,3496982000,384000,384000,384000,383000,99
|
|
20231121,131600,3458976000,384000,384000,384000,382500,69
|
|
20231121,131500,3432487500,384000,383000,384000,382500,818
|
|
20231121,131400,3119082500,382500,381500,382500,381500,1316
|
|
20231121,131300,2616221500,381500,381500,381500,381000,61
|
|
20231121,131200,2592951500,381500,381000,381500,381000,6
|
|
20231121,131100,2590664000,381500,381500,381500,381500,0
|
|
20231121,131000,2590664000,381500,381000,381500,381000,11
|
|
20231121,130900,2586472000,381000,381000,381000,380500,7
|
|
20231121,130800,2583806000,381000,381000,381000,381000,19
|
|
20231121,130700,2576567000,381500,381000,381500,381000,6
|
|
20231121,130600,2574280000,381000,381500,381500,381000,6
|
|
20231121,130500,2571993500,381000,381000,381500,381000,18
|
|
20231121,130400,2565134500,381500,381500,381500,381500,4
|
|
20231121,130300,2563608500,381500,381000,381500,381000,13
|
|
20231121,130200,2558654500,381000,381000,381000,381000,8
|
|
20231121,130100,2555606500,381000,381000,381500,381000,49
|
|
20231121,130000,2536936500,381000,381500,381500,381000,11
|
|
20231121,125900,2532744500,381000,381000,381000,381000,8
|
|
20231121,125800,2529696500,381500,381000,381500,381000,18
|
|
20231121,125700,2522835000,381000,381000,381500,381000,11
|
|
20231121,125600,2518642500,381500,381500,381500,381000,9
|
|
20231121,125500,2515210500,381500,381000,381500,381000,7
|
|
20231121,125400,2512542000,381000,381500,381500,381000,14
|
|
20231121,125300,2507202500,381500,381500,381500,381500,3
|
|
20231121,125200,2506058000,381500,381000,381500,381000,9
|
|
20231121,125100,2502627500,381500,381000,381500,381000,9
|
|
20231121,125000,2499195500,381500,381000,381500,381000,9
|
|
20231121,124900,2495765000,381000,381500,381500,381000,15
|
|
20231121,124800,2490049000,381500,381500,381500,381500,1
|
|
20231121,124700,2489667500,381000,381500,381500,381000,16
|
|
20231121,124600,2483570000,381000,381000,381000,381000,8
|
|
20231121,124500,2480522000,381000,381500,381500,381000,6
|
|
20231121,124400,2478234000,381000,381000,381000,381000,3
|
|
20231121,124300,2477091000,381500,381000,381500,381000,12
|
|
20231121,124200,2472516500,381000,381000,381000,381000,4
|
|
20231121,124100,2470992500,381500,381000,381500,381000,3
|
|
20231121,124000,2469848500,381000,381500,381500,381000,6
|
|
20231121,123900,2467561000,381000,381500,381500,381000,17
|
|
20231121,123800,2461083000,381000,381000,381000,380500,22
|
|
20231121,123700,2452702500,381000,381000,381000,380500,39
|
|
20231121,123600,2437848000,381000,381000,381000,381000,14
|
|
20231121,123500,2432514000,381000,380500,381000,380500,12
|
|
20231121,123400,2427945000,380500,380500,381000,380500,9
|
|
20231121,123300,2424519000,381000,381000,381000,381000,14
|
|
20231121,123200,2419185000,381000,381000,381500,381000,9
|
|
20231121,123100,2415755000,381000,381500,381500,381000,8
|
|
20231121,123000,2412704500,381500,381500,381500,381000,8
|
|
20231121,122900,2409655000,381500,381500,381500,381000,11
|
|
20231121,122800,2405461500,381500,381000,381500,381000,4
|
|
20231121,122700,2403936500,381000,381500,381500,381000,7
|
|
20231121,122600,2401267500,381500,381500,381500,381000,10
|
|
20231121,122500,2397456500,381500,381000,381500,381000,5
|
|
20231121,122400,2395550000,381000,381000,381000,381000,6
|
|
20231121,122300,2393264000,381000,381000,381500,381000,18
|
|
20231121,122200,2386405000,381000,381000,381000,381000,1
|
|
20231121,122100,2386024000,381000,381000,381000,381000,9
|
|
20231121,122000,2382595000,381000,381500,381500,381000,5
|
|
20231121,121900,2380689000,381500,380500,381500,380500,16
|
|
20231121,121800,2374589000,380500,380500,381000,380500,100
|
|
20231121,121700,2336493000,381000,381000,381000,380500,5
|
|
20231121,121600,2334589000,381000,380500,381000,380500,9
|
|
20231121,121500,2331163000,380500,381000,381000,380500,10
|
|
20231121,121400,2327356500,381000,381000,381000,380500,6
|
|
20231121,121300,2325071000,380500,381000,381000,380500,6
|
|
20231121,121200,2322786500,381000,381000,381000,380500,9
|
|
20231121,121100,2319360000,381000,380500,381000,380500,7
|
|
20231121,121000,2316694500,381000,381000,381000,380500,7
|
|
20231121,120900,2314028500,381000,381000,381000,380500,8
|
|
20231121,120800,2310982000,380500,381000,381000,380500,14
|
|
20231121,120700,2305654000,380500,380500,381000,380500,8
|
|
20231121,120600,2302608000,381000,380500,381000,380500,7
|
|
20231121,120500,2299944000,380500,381000,381000,380500,9
|
|
20231121,120400,2296517000,380500,380500,380500,380500,6
|
|
20231121,120300,2294234000,380500,380500,381000,380500,12
|
|
20231121,120200,2289666500,381000,381000,381000,380500,9
|
|
20231121,120100,2286238500,380500,380500,381000,380500,9
|
|
20231121,120000,2282813000,380500,380500,381000,380500,14
|
|
20231121,115900,2277484500,380500,380500,380500,380500,3
|
|
20231121,115800,2276343000,380500,381000,381000,380500,14
|
|
20231121,115700,2271012000,381000,380500,381000,380500,8
|
|
20231121,115600,2267967000,380500,380500,381000,380500,6
|
|
20231121,115500,2265682000,380500,380500,380500,380500,7
|
|
20231121,115400,2263018500,380500,380000,381000,380000,7
|
|
20231121,115300,2260353500,381000,380000,381000,380000,41
|
|
20231121,115200,2244737500,380000,380000,380500,380000,10
|
|
20231121,115100,2240936000,381000,380500,381000,380000,16
|
|
20231121,115000,2234845500,380500,380500,380500,380000,8
|
|
20231121,114900,2231802500,380500,380500,381000,380500,13
|
|
20231121,114800,2226854500,380500,380500,381000,380500,35
|
|
20231121,114700,2213536500,380500,381000,381000,380500,9
|
|
20231121,114600,2210110000,380500,381000,381000,380500,4
|
|
20231121,114500,2208587500,381000,380500,381000,380500,14
|
|
20231121,114400,2203257000,381000,381000,381000,381000,3
|
|
20231121,114300,2202114000,380500,380500,381000,380500,9
|
|
20231121,114200,2198688500,380500,380500,381000,380500,5
|
|
20231121,114100,2196785500,381000,380500,381000,380500,7
|
|
20231121,114000,2194121000,380500,379500,380500,379500,41
|
|
20231121,113900,2178541000,379500,380000,380000,379500,15
|
|
20231121,113800,2172842500,379500,380000,380000,379500,14
|
|
20231121,113700,2167525000,380000,379500,380000,379500,13
|
|
20231121,113600,2162588000,379500,380000,380000,379500,3
|
|
20231121,113500,2161448500,379500,379000,379500,379000,5
|
|
20231121,113400,2159553000,379000,379000,379500,379000,12
|
|
20231121,113300,2155002500,379000,379500,379500,379000,24
|
|
20231121,113200,2145905500,379500,380000,380000,379500,83
|
|
20231121,113100,2114406000,380000,380000,380500,380000,6
|
|
20231121,113000,2112125500,380000,379500,380000,379500,5
|
|
20231121,112900,2110227000,379500,379000,379500,379000,5
|
|
20231121,112800,2108330500,379000,380000,380500,379000,213
|
|
20231121,112700,2027520000,380000,380000,380500,380000,12
|
|
20231121,112600,2022957000,380500,380000,380500,380000,7
|
|
20231121,112500,2020295500,380000,381000,381000,380000,7
|
|
20231121,112400,2017630500,380000,380500,381000,380000,16
|
|
20231121,112300,2011546000,380500,380500,380500,380500,4
|
|
20231121,112200,2010024000,381000,380000,381000,380000,8
|
|
20231121,112100,2006979500,380000,380500,380500,380000,14
|
|
20231121,112000,2001656500,380500,380500,380500,380000,9
|
|
20231121,111900,1998233500,380000,380500,380500,380000,23
|
|
20231121,111800,1989484500,380500,380500,381000,380500,14
|
|
20231121,111700,1984156000,380500,380500,380500,380500,27
|
|
20231121,111600,1973882500,380500,380500,381000,380500,17
|
|
20231121,111500,1967410000,380500,381000,381000,380500,9
|
|
20231121,111400,1963985000,381000,380500,381000,380500,12
|
|
20231121,111300,1959417000,380500,380500,380500,380500,12
|
|
20231121,111200,1954851000,380500,381000,381000,380500,16
|
|
20231121,111100,1948760000,381000,380500,381000,380000,10
|
|
20231121,111000,1944957000,380000,380500,380500,380000,6
|
|
20231121,110900,1942674500,380000,380500,381000,380000,42
|
|
20231121,110800,1926693000,380500,381000,381000,380500,9
|
|
20231121,110700,1923267000,381000,380500,381000,380500,14
|
|
20231121,110600,1917938500,380500,380500,381000,380500,8
|
|
20231121,110500,1914892500,381000,381000,381000,380500,21
|
|
20231121,110400,1906893000,381000,381000,381000,380500,12
|
|
20231121,110300,1902322500,380500,381000,381000,380500,11
|
|
20231121,110200,1898134500,381000,380500,381000,380500,2
|
|
20231121,110100,1897373000,380500,380500,380500,380000,21
|
|
20231121,110000,1889385000,381000,380500,381000,380500,26
|
|
20231121,105900,1879491500,380500,380000,380500,380000,4
|
|
20231121,105800,1877970500,380000,380500,380500,380000,10
|
|
20231121,105700,1874168000,380000,380500,381000,380000,26
|
|
20231121,105600,1864273500,380500,380000,380500,380000,20
|
|
20231121,105500,1856668000,380000,379500,380000,379500,21
|
|
20231121,105400,1848690000,380000,380000,380000,380000,6
|
|
20231121,105300,1846410000,379500,379000,379500,379000,25
|
|
20231121,105200,1836934500,379500,380500,380500,379000,26
|
|
20231121,105100,1827071000,379500,380000,380000,379500,13
|
|
20231121,105000,1822137000,380000,380000,380500,379500,38
|
|
20231121,104900,1807696000,380000,380500,381000,380000,7
|
|
20231121,104800,1805033000,380000,380500,380500,380000,4
|
|
20231121,104700,1803511500,380500,380000,381000,380000,13
|
|
20231121,104600,1798564500,380500,380500,380500,380000,11
|
|
20231121,104500,1794380000,380500,379500,380500,379500,27
|
|
20231121,104400,1784120000,379500,380000,380500,379500,15
|
|
20231121,104300,1778420000,380000,379500,380000,379500,18
|
|
20231121,104200,1771581000,379500,379500,379500,379500,7
|
|
20231121,104100,1768924500,379500,380000,380000,379500,42
|
|
20231121,104000,1752965000,380000,380000,380500,380000,28
|
|
20231121,103900,1742321000,380500,380000,380500,380000,7
|
|
20231121,103800,1739660000,380000,380500,380500,380000,10
|
|
20231121,103700,1735858000,380500,381500,381500,380000,305
|
|
20231121,103600,1619908500,381500,381000,381500,381000,9
|
|
20231121,103500,1616475500,381000,381000,381500,381000,46
|
|
20231121,103400,1598931500,381000,381000,381500,381000,27
|
|
20231121,103300,1588642500,381500,381500,381500,381500,36
|
|
20231121,103200,1574908500,381500,381500,382000,381500,18
|
|
20231121,103100,1568039000,381500,382000,382000,381500,8
|
|
20231121,103000,1564986000,382000,382000,382000,381500,12
|
|
20231121,102900,1560403000,381500,381500,382000,381500,12
|
|
20231121,102800,1555822000,381500,381500,381500,381000,111
|
|
20231121,102700,1513510000,381500,381000,382000,381000,46
|
|
20231121,102600,1495960000,381000,381500,382000,381000,35
|
|
20231121,102500,1482605500,381500,381500,382000,381000,15
|
|
20231121,102400,1476882500,381000,381000,381500,381000,11
|
|
20231121,102300,1472688500,381500,381000,382000,381000,12
|
|
20231121,102200,1468110500,381000,381500,381500,381000,28
|
|
20231121,102100,1457431000,381500,381000,381500,381000,14
|
|
20231121,102000,1452092000,381500,381500,381500,381000,12
|
|
20231121,101900,1447514500,381500,381500,382000,381000,40
|
|
20231121,101800,1432258500,381500,381500,382000,381500,52
|
|
20231121,101700,1412419500,381500,381500,382000,381500,24
|
|
20231121,101600,1403258500,381500,382000,382000,381500,22
|
|
20231121,101500,1394859000,381500,382000,382000,381500,30
|
|
20231121,101400,1383401000,382000,382000,382000,381500,14
|
|
20231121,101300,1378056000,381500,382000,382000,381500,8
|
|
20231121,101200,1375003500,382000,382000,382000,381500,45
|
|
20231121,101100,1357814000,382000,382000,382500,382000,38
|
|
20231121,101000,1343297000,382500,382500,382500,382000,53
|
|
20231121,100900,1323042500,382500,382000,382500,381500,104
|
|
20231121,100800,1283309500,382000,380500,382000,380500,579
|
|
20231121,100700,1062492500,380000,379500,380500,379500,427
|
|
20231121,100600,900186000,379500,379000,380000,379000,465
|
|
20231121,100500,723851500,379000,378500,379000,378500,62
|
|
20231121,100400,700355000,378500,378500,378500,378000,131
|
|
20231121,100300,650775500,378000,378000,378500,378000,11
|
|
20231121,100200,646616000,378000,378000,378000,378000,2
|
|
20231121,100100,645860000,378500,378500,378500,378000,8
|
|
20231121,100000,642834500,378000,378000,378000,378000,1
|
|
20231121,095900,642456500,378000,378000,378500,378000,25
|
|
20231121,095800,633000000,378000,378500,378500,378000,5
|
|
20231121,095700,631109000,378000,378000,378000,378000,2
|
|
20231121,095600,630353000,378000,378000,378500,378000,21
|
|
20231121,095500,622406500,378500,378500,378500,378500,6
|
|
20231121,095400,620135500,378000,378500,378500,378000,4
|
|
20231121,095300,618622000,378000,377500,378500,377500,101
|
|
20231121,095200,580442500,378000,377500,378000,377500,126
|
|
20231121,095100,532827000,377000,377000,377500,377000,22
|
|
20231121,095000,524524000,377500,377000,377500,377000,21
|
|
20231121,094900,516604500,377500,377500,377500,377000,6
|
|
20231121,094800,514340500,377000,377000,377000,377000,5
|
|
20231121,094700,512455500,377000,377500,377500,377000,8
|
|
20231121,094600,509437000,377500,377000,377500,377000,7
|
|
20231121,094500,506795000,377000,377000,377000,376500,9
|
|
20231121,094400,503402500,376500,377000,377000,376500,13
|
|
20231121,094300,498502000,377500,377000,377500,377000,7
|
|
20231121,094200,495861000,377000,377000,377000,377000,7
|
|
20231121,094100,493222000,376500,376500,376500,376500,1
|
|
20231121,094000,492845500,376500,376500,376500,376500,6
|
|
20231121,093900,490586500,376500,376500,376500,376500,1
|
|
20231121,093800,490210000,376500,376000,376500,376000,20
|
|
20231121,093700,482683000,376000,375500,376000,375500,3
|
|
20231121,093600,481555500,375500,375500,375500,375500,4
|
|
20231121,093500,480053500,376000,376500,376500,375500,110
|
|
20231121,093400,438722000,376500,377000,377000,376500,79
|
|
20231121,093300,408964000,377500,377500,377500,377500,51
|
|
20231121,093200,389711500,377500,378000,378000,377500,5
|
|
20231121,093100,387823000,377500,377500,377500,377500,23
|
|
20231121,093000,379140500,377500,377000,377500,377000,10
|
|
20231121,092900,375367000,377500,377500,377500,377500,2
|
|
20231121,092800,374612000,377500,377500,377500,377500,0
|
|
20231121,092700,374612000,377500,377500,377500,377000,12
|
|
20231121,092600,370086000,377000,377000,377000,377000,5
|
|
20231121,092500,368201000,377500,377500,377500,377000,25
|
|
20231121,092400,358765500,377500,377500,377500,377500,1
|
|
20231121,092300,358388000,377500,378000,378000,377500,183
|
|
20231121,092200,289218500,378000,378000,378000,378000,3
|
|
20231121,092100,288084500,378000,378500,378500,378000,7
|
|
20231121,092000,285435500,378500,378500,378500,378500,12
|
|
20231121,091900,280893500,378500,378500,378500,378500,19
|
|
20231121,091800,273702000,378500,378500,379000,378500,13
|
|
20231121,091700,268778000,378500,378500,378500,378500,7
|
|
20231121,091600,266128500,379000,379000,379000,379000,4
|
|
20231121,091500,264612500,378500,379000,379000,378500,19
|
|
20231121,091400,257413000,379000,378500,379000,378000,23
|
|
20231121,091300,248705000,378500,378500,378500,378500,49
|
|
20231121,091200,230158500,378000,376500,378500,376500,40
|
|
20231121,091100,215034500,377500,377000,377500,377000,18
|
|
20231121,091000,208241000,376000,376000,376000,376000,0
|
|
20231121,090900,208241000,376000,376000,376500,376000,333
|
|
20231121,090800,82875500,376000,376000,376000,376000,10
|
|
20231121,090700,79115500,376000,376000,376000,375500,34
|
|
20231121,090600,66347000,375500,376500,376500,375500,19
|
|
20231121,090500,59198000,376500,376500,376500,376500,4
|
|
20231121,090400,57692000,376000,377500,377500,376000,17
|
|
20231121,090300,51292500,375500,376500,376500,375500,12
|
|
20231121,090200,46785500,375500,375500,375500,375500,4
|
|
20231121,090100,45283500,375000,376500,379000,375000,39
|
|
20231121,090000,30555500,376500,378500,378500,376000,71
|