703 lines
40 KiB
CSV
703 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,204000,5649590500,380000,380000,380000,380000,459
|
|
20231011,203900,5649590500,380000,380000,380000,380000,0
|
|
20231011,203800,5649590500,380000,380000,380000,380000,0
|
|
20231011,203700,5649590500,380000,380000,380000,380000,0
|
|
20231011,203600,5649590500,380000,380000,380000,380000,0
|
|
20231011,203500,5649590500,380000,380000,380000,380000,0
|
|
20231011,203400,5649590500,380000,380000,380000,380000,0
|
|
20231011,203300,5649590500,380000,380000,380000,380000,0
|
|
20231011,203200,5649590500,380000,380000,380000,380000,0
|
|
20231011,203100,5649590500,380000,380000,380000,380000,0
|
|
20231011,203000,5649590500,380000,380000,380000,380000,0
|
|
20231011,202900,5649590500,380000,380000,380000,380000,0
|
|
20231011,202800,5649590500,380000,380000,380000,380000,0
|
|
20231011,202700,5649590500,380000,380000,380000,380000,0
|
|
20231011,202600,5649590500,380000,380000,380000,380000,0
|
|
20231011,202500,5649590500,380000,380000,380000,380000,0
|
|
20231011,202400,5649590500,380000,380000,380000,380000,0
|
|
20231011,202300,5649590500,380000,380000,380000,380000,0
|
|
20231011,202200,5649590500,380000,380000,380000,380000,0
|
|
20231011,202100,5649590500,380000,380000,380000,380000,0
|
|
20231011,202000,5649590500,380000,380000,380000,380000,0
|
|
20231011,201900,5649590500,380000,380000,380000,380000,0
|
|
20231011,201800,5649590500,380000,380000,380000,380000,0
|
|
20231011,201700,5649590500,380000,380000,380000,380000,0
|
|
20231011,201600,5649590500,380000,380000,380000,380000,0
|
|
20231011,201500,5649590500,380000,380000,380000,380000,0
|
|
20231011,201400,5649590500,380000,380000,380000,380000,0
|
|
20231011,201300,5649590500,380000,380000,380000,380000,0
|
|
20231011,201200,5649590500,380000,380000,380000,380000,0
|
|
20231011,201100,5649590500,380000,380000,380000,380000,0
|
|
20231011,201000,5649590500,380000,380000,380000,380000,459
|
|
20231011,200900,5649590500,380000,380000,380000,380000,0
|
|
20231011,200800,5649590500,380000,380000,380000,380000,0
|
|
20231011,200700,5649590500,380000,380000,380000,380000,0
|
|
20231011,200600,5649590500,380000,380000,380000,380000,0
|
|
20231011,200500,5649590500,380000,380000,380000,380000,0
|
|
20231011,200400,5649590500,380000,380000,380000,380000,0
|
|
20231011,200300,5649590500,380000,380000,380000,380000,0
|
|
20231011,200200,5649590500,380000,380000,380000,380000,0
|
|
20231011,200100,5649590500,380000,380000,380000,380000,0
|
|
20231011,200000,5649590500,380000,380000,380000,380000,0
|
|
20231011,195900,5649590500,380000,380000,380000,380000,0
|
|
20231011,195800,5649590500,380000,380000,380000,380000,0
|
|
20231011,195700,5649590500,380000,380000,380000,380000,0
|
|
20231011,195600,5649590500,380000,380000,380000,380000,0
|
|
20231011,195500,5649590500,380000,380000,380000,380000,0
|
|
20231011,195400,5649590500,380000,380000,380000,380000,0
|
|
20231011,195300,5649590500,380000,380000,380000,380000,0
|
|
20231011,195200,5649590500,380000,380000,380000,380000,0
|
|
20231011,195100,5649590500,380000,380000,380000,380000,0
|
|
20231011,195000,5649590500,380000,380000,380000,380000,0
|
|
20231011,194900,5649590500,380000,380000,380000,380000,0
|
|
20231011,194800,5649590500,380000,380000,380000,380000,0
|
|
20231011,194700,5649590500,380000,380000,380000,380000,0
|
|
20231011,194600,5649590500,380000,380000,380000,380000,0
|
|
20231011,194500,5649590500,380000,380000,380000,380000,0
|
|
20231011,194400,5649590500,380000,380000,380000,380000,0
|
|
20231011,194300,5649590500,380000,380000,380000,380000,0
|
|
20231011,194200,5649590500,380000,380000,380000,380000,0
|
|
20231011,194100,5649590500,380000,380000,380000,380000,0
|
|
20231011,194000,5649590500,380000,380000,380000,380000,459
|
|
20231011,193900,5649590500,380000,380000,380000,380000,0
|
|
20231011,193800,5649590500,380000,380000,380000,380000,0
|
|
20231011,193700,5649590500,380000,380000,380000,380000,0
|
|
20231011,193600,5649590500,380000,380000,380000,380000,0
|
|
20231011,193500,5649590500,380000,380000,380000,380000,0
|
|
20231011,193400,5649590500,380000,380000,380000,380000,0
|
|
20231011,193300,5649590500,380000,380000,380000,380000,0
|
|
20231011,193200,5649590500,380000,380000,380000,380000,0
|
|
20231011,193100,5649590500,380000,380000,380000,380000,0
|
|
20231011,193000,5649590500,380000,380000,380000,380000,0
|
|
20231011,192900,5649590500,380000,380000,380000,380000,0
|
|
20231011,192800,5649590500,380000,380000,380000,380000,0
|
|
20231011,192700,5649590500,380000,380000,380000,380000,0
|
|
20231011,192600,5649590500,380000,380000,380000,380000,0
|
|
20231011,192500,5649590500,380000,380000,380000,380000,0
|
|
20231011,192400,5649590500,380000,380000,380000,380000,0
|
|
20231011,192300,5649590500,380000,380000,380000,380000,0
|
|
20231011,192200,5649590500,380000,380000,380000,380000,0
|
|
20231011,192100,5649590500,380000,380000,380000,380000,0
|
|
20231011,192000,5649590500,380000,380000,380000,380000,0
|
|
20231011,191900,5649590500,380000,380000,380000,380000,0
|
|
20231011,191800,5649590500,380000,380000,380000,380000,0
|
|
20231011,191700,5649590500,380000,380000,380000,380000,0
|
|
20231011,191600,5649590500,380000,380000,380000,380000,0
|
|
20231011,191500,5649590500,380000,380000,380000,380000,0
|
|
20231011,191400,5649590500,380000,380000,380000,380000,0
|
|
20231011,191300,5649590500,380000,380000,380000,380000,0
|
|
20231011,191200,5649590500,380000,380000,380000,380000,0
|
|
20231011,191100,5649590500,380000,380000,380000,380000,0
|
|
20231011,191000,5649590500,380000,380000,380000,380000,459
|
|
20231011,190900,5649590500,380000,380000,380000,380000,0
|
|
20231011,190800,5649590500,380000,380000,380000,380000,0
|
|
20231011,190700,5649590500,380000,380000,380000,380000,0
|
|
20231011,190600,5649590500,380000,380000,380000,380000,0
|
|
20231011,190500,5649590500,380000,380000,380000,380000,0
|
|
20231011,190400,5649590500,380000,380000,380000,380000,0
|
|
20231011,190300,5649590500,380000,380000,380000,380000,0
|
|
20231011,190200,5649590500,380000,380000,380000,380000,0
|
|
20231011,190100,5649590500,380000,380000,380000,380000,0
|
|
20231011,190000,5649590500,380000,380000,380000,380000,0
|
|
20231011,185900,5649590500,380000,380000,380000,380000,0
|
|
20231011,185800,5649590500,380000,380000,380000,380000,0
|
|
20231011,185700,5649590500,380000,380000,380000,380000,0
|
|
20231011,185600,5649590500,380000,380000,380000,380000,0
|
|
20231011,185500,5649590500,380000,380000,380000,380000,0
|
|
20231011,185400,5649590500,380000,380000,380000,380000,0
|
|
20231011,185300,5649590500,380000,380000,380000,380000,0
|
|
20231011,185200,5649590500,380000,380000,380000,380000,0
|
|
20231011,185100,5649590500,380000,380000,380000,380000,0
|
|
20231011,185000,5649590500,380000,380000,380000,380000,0
|
|
20231011,184900,5649590500,380000,380000,380000,380000,0
|
|
20231011,184800,5649590500,380000,380000,380000,380000,0
|
|
20231011,184700,5649590500,380000,380000,380000,380000,0
|
|
20231011,184600,5649590500,380000,380000,380000,380000,0
|
|
20231011,184500,5649590500,380000,380000,380000,380000,0
|
|
20231011,184400,5649590500,380000,380000,380000,380000,0
|
|
20231011,184300,5649590500,380000,380000,380000,380000,0
|
|
20231011,184200,5649590500,380000,380000,380000,380000,0
|
|
20231011,184100,5649590500,380000,380000,380000,380000,0
|
|
20231011,184000,5649590500,380000,380000,380000,380000,459
|
|
20231011,183900,5649590500,380000,380000,380000,380000,0
|
|
20231011,183800,5649590500,380000,380000,380000,380000,0
|
|
20231011,183700,5649590500,380000,380000,380000,380000,0
|
|
20231011,183600,5649590500,380000,380000,380000,380000,0
|
|
20231011,183500,5649590500,380000,380000,380000,380000,0
|
|
20231011,183400,5649590500,380000,380000,380000,380000,0
|
|
20231011,183300,5649590500,380000,380000,380000,380000,0
|
|
20231011,183200,5649590500,380000,380000,380000,380000,0
|
|
20231011,183100,5649590500,380000,380000,380000,380000,0
|
|
20231011,183000,5649590500,380000,380000,380000,380000,0
|
|
20231011,182900,5649590500,380000,380000,380000,380000,0
|
|
20231011,182800,5649590500,380000,380000,380000,380000,0
|
|
20231011,182700,5649590500,380000,380000,380000,380000,0
|
|
20231011,182600,5649590500,380000,380000,380000,380000,0
|
|
20231011,182500,5649590500,380000,380000,380000,380000,0
|
|
20231011,182400,5649590500,380000,380000,380000,380000,0
|
|
20231011,182300,5649590500,380000,380000,380000,380000,0
|
|
20231011,182200,5649590500,380000,380000,380000,380000,0
|
|
20231011,182100,5649590500,380000,380000,380000,380000,0
|
|
20231011,182000,5649590500,380000,380000,380000,380000,0
|
|
20231011,181900,5649590500,380000,380000,380000,380000,0
|
|
20231011,181800,5649590500,380000,380000,380000,380000,0
|
|
20231011,181700,5649590500,380000,380000,380000,380000,0
|
|
20231011,181600,5649590500,380000,380000,380000,380000,0
|
|
20231011,181500,5649590500,380000,380000,380000,380000,0
|
|
20231011,181400,5649590500,380000,380000,380000,380000,0
|
|
20231011,181300,5649590500,380000,380000,380000,380000,0
|
|
20231011,181200,5649590500,380000,380000,380000,380000,0
|
|
20231011,181100,5649590500,380000,380000,380000,380000,0
|
|
20231011,181000,5649590500,380000,380000,380000,380000,459
|
|
20231011,180900,5649590500,380000,380000,380000,380000,0
|
|
20231011,180800,5649590500,380000,380000,380000,380000,0
|
|
20231011,180700,5649590500,380000,380000,380000,380000,0
|
|
20231011,180600,5649590500,380000,380000,380000,380000,0
|
|
20231011,180500,5649590500,380000,380000,380000,380000,0
|
|
20231011,180400,5649590500,380000,380000,380000,380000,0
|
|
20231011,180300,5649590500,380000,380000,380000,380000,0
|
|
20231011,180200,5649590500,380000,380000,380000,380000,0
|
|
20231011,180100,5649590500,380000,380000,380000,380000,0
|
|
20231011,180000,5649590500,380000,380000,380000,380000,0
|
|
20231011,175900,5649590500,380000,380000,380000,380000,0
|
|
20231011,175800,5649590500,380000,380000,380000,380000,0
|
|
20231011,175700,5649590500,380000,380000,380000,380000,0
|
|
20231011,175600,5649590500,380000,380000,380000,380000,0
|
|
20231011,175500,5649590500,380000,380000,380000,380000,0
|
|
20231011,175400,5649590500,380000,380000,380000,380000,0
|
|
20231011,175300,5649590500,380000,380000,380000,380000,0
|
|
20231011,175200,5649590500,380000,380000,380000,380000,0
|
|
20231011,175100,5649590500,380000,380000,380000,380000,0
|
|
20231011,175000,5649590500,380000,380000,380000,380000,0
|
|
20231011,174900,5649590500,380000,380000,380000,380000,0
|
|
20231011,174800,5649590500,380000,380000,380000,380000,0
|
|
20231011,174700,5649590500,380000,380000,380000,380000,0
|
|
20231011,174600,5649590500,380000,380000,380000,380000,0
|
|
20231011,174500,5649590500,380000,380000,380000,380000,0
|
|
20231011,174400,5649590500,380000,380000,380000,380000,0
|
|
20231011,174300,5649590500,380000,380000,380000,380000,0
|
|
20231011,174200,5649590500,380000,380000,380000,380000,0
|
|
20231011,174100,5649590500,380000,380000,380000,380000,0
|
|
20231011,174000,5649590500,380000,380000,380000,380000,459
|
|
20231011,173900,5649590500,380000,380000,380000,380000,0
|
|
20231011,173800,5649590500,380000,380000,380000,380000,0
|
|
20231011,173700,5649590500,380000,380000,380000,380000,0
|
|
20231011,173600,5649590500,380000,380000,380000,380000,0
|
|
20231011,173500,5649590500,380000,380000,380000,380000,0
|
|
20231011,173400,5649590500,380000,380000,380000,380000,0
|
|
20231011,173300,5649590500,380000,380000,380000,380000,0
|
|
20231011,173200,5649590500,380000,380000,380000,380000,0
|
|
20231011,173100,5649590500,380000,380000,380000,380000,0
|
|
20231011,173000,5649590500,380000,380000,380000,380000,0
|
|
20231011,172900,5649590500,380000,380000,380000,380000,0
|
|
20231011,172800,5649590500,380000,380000,380000,380000,0
|
|
20231011,172700,5649590500,380000,380000,380000,380000,0
|
|
20231011,172600,5649590500,380000,380000,380000,380000,0
|
|
20231011,172500,5649590500,380000,380000,380000,380000,0
|
|
20231011,172400,5649590500,380000,380000,380000,380000,0
|
|
20231011,172300,5649590500,380000,380000,380000,380000,0
|
|
20231011,172200,5649590500,380000,380000,380000,380000,0
|
|
20231011,172100,5649590500,380000,380000,380000,380000,0
|
|
20231011,172000,5649590500,380000,380000,380000,380000,0
|
|
20231011,171900,5649590500,380000,380000,380000,380000,0
|
|
20231011,171800,5649590500,380000,380000,380000,380000,0
|
|
20231011,171700,5649590500,380000,380000,380000,380000,0
|
|
20231011,171600,5649590500,380000,380000,380000,380000,0
|
|
20231011,171500,5649590500,380000,380000,380000,380000,0
|
|
20231011,171400,5649590500,380000,380000,380000,380000,0
|
|
20231011,171300,5649590500,380000,380000,380000,380000,0
|
|
20231011,171200,5649590500,380000,380000,380000,380000,0
|
|
20231011,171100,5649590500,380000,380000,380000,380000,0
|
|
20231011,171000,5649590500,380000,380000,380000,380000,459
|
|
20231011,170900,5649590500,380000,380000,380000,380000,0
|
|
20231011,170800,5649590500,380000,380000,380000,380000,0
|
|
20231011,170700,5649590500,380000,380000,380000,380000,0
|
|
20231011,170600,5649590500,380000,380000,380000,380000,0
|
|
20231011,170500,5649590500,380000,380000,380000,380000,0
|
|
20231011,170400,5649590500,380000,380000,380000,380000,0
|
|
20231011,170300,5649590500,380000,380000,380000,380000,0
|
|
20231011,170200,5649590500,380000,380000,380000,380000,0
|
|
20231011,170100,5649590500,380000,380000,380000,380000,0
|
|
20231011,170000,5649590500,380000,380000,380000,380000,0
|
|
20231011,165900,5649590500,380000,380000,380000,380000,0
|
|
20231011,165800,5649590500,380000,380000,380000,380000,0
|
|
20231011,165700,5649590500,380000,380000,380000,380000,0
|
|
20231011,165600,5649590500,380000,380000,380000,380000,0
|
|
20231011,165500,5649590500,380000,380000,380000,380000,0
|
|
20231011,165400,5649590500,380000,380000,380000,380000,0
|
|
20231011,165300,5649590500,380000,380000,380000,380000,0
|
|
20231011,165200,5649590500,380000,380000,380000,380000,0
|
|
20231011,165100,5649590500,380000,380000,380000,380000,0
|
|
20231011,165000,5649590500,380000,380000,380000,380000,0
|
|
20231011,164900,5649590500,380000,380000,380000,380000,0
|
|
20231011,164800,5649590500,380000,380000,380000,380000,0
|
|
20231011,164700,5649590500,380000,380000,380000,380000,0
|
|
20231011,164600,5649590500,380000,380000,380000,380000,0
|
|
20231011,164500,5649590500,380000,380000,380000,380000,0
|
|
20231011,164400,5649590500,380000,380000,380000,380000,0
|
|
20231011,164300,5649590500,380000,380000,380000,380000,0
|
|
20231011,164200,5649590500,380000,380000,380000,380000,0
|
|
20231011,164100,5649590500,380000,380000,380000,380000,0
|
|
20231011,164000,5649590500,380000,380000,380000,380000,459
|
|
20231011,163900,5649590500,380000,380000,380000,380000,0
|
|
20231011,163800,5649590500,380000,380000,380000,380000,0
|
|
20231011,163700,5649590500,380000,380000,380000,380000,0
|
|
20231011,163600,5649590500,380000,380000,380000,380000,0
|
|
20231011,163500,5649590500,380000,380000,380000,380000,0
|
|
20231011,163400,5649590500,380000,380000,380000,380000,0
|
|
20231011,163300,5649590500,380000,380000,380000,380000,0
|
|
20231011,163200,5649590500,380000,380000,380000,380000,0
|
|
20231011,163100,5649590500,380000,380000,380000,380000,0
|
|
20231011,163000,5649590500,380000,380000,380000,380000,0
|
|
20231011,162900,5649590500,380000,380000,380000,380000,0
|
|
20231011,162800,5649590500,380000,380000,380000,380000,0
|
|
20231011,162700,5649590500,380000,380000,380000,380000,0
|
|
20231011,162600,5649590500,380000,380000,380000,380000,0
|
|
20231011,162500,5649590500,380000,380000,380000,380000,0
|
|
20231011,162400,5649590500,380000,380000,380000,380000,0
|
|
20231011,162300,5649590500,380000,380000,380000,380000,0
|
|
20231011,162200,5649590500,380000,380000,380000,380000,0
|
|
20231011,162100,5649590500,380000,380000,380000,380000,0
|
|
20231011,162000,5649590500,380000,380000,380000,380000,0
|
|
20231011,161900,5649590500,380000,380000,380000,380000,0
|
|
20231011,161800,5649590500,380000,380000,380000,380000,0
|
|
20231011,161700,5649590500,380000,380000,380000,380000,0
|
|
20231011,161600,5649590500,380000,380000,380000,380000,0
|
|
20231011,161500,5649590500,380000,380000,380000,380000,0
|
|
20231011,161400,5649590500,380000,380000,380000,380000,0
|
|
20231011,161300,5649590500,380000,380000,380000,380000,0
|
|
20231011,161200,5649590500,380000,380000,380000,380000,0
|
|
20231011,161100,5649590500,380000,380000,380000,380000,0
|
|
20231011,161000,5649590500,380000,380000,380000,380000,459
|
|
20231011,160900,5649590500,380000,380000,380000,380000,0
|
|
20231011,160800,5649590500,380000,380000,380000,380000,0
|
|
20231011,160700,5649590500,380000,380000,380000,380000,0
|
|
20231011,160600,5649590500,380000,380000,380000,380000,0
|
|
20231011,160500,5649590500,380000,380000,380000,380000,0
|
|
20231011,160400,5649590500,380000,380000,380000,380000,0
|
|
20231011,160300,5649590500,380000,380000,380000,380000,0
|
|
20231011,160200,5649590500,380000,380000,380000,380000,0
|
|
20231011,160100,5649590500,380000,380000,380000,380000,0
|
|
20231011,160000,5649590500,380000,380000,380000,380000,0
|
|
20231011,155900,5649590500,380000,380000,380000,380000,0
|
|
20231011,155800,5649590500,380000,380000,380000,380000,0
|
|
20231011,155700,5649590500,380000,380000,380000,380000,0
|
|
20231011,155600,5649590500,380000,380000,380000,380000,0
|
|
20231011,155500,5649590500,380000,380000,380000,380000,0
|
|
20231011,155400,5649590500,380000,380000,380000,380000,0
|
|
20231011,155300,5649590500,380000,380000,380000,380000,0
|
|
20231011,155200,5649590500,380000,380000,380000,380000,0
|
|
20231011,155100,5649590500,380000,380000,380000,380000,0
|
|
20231011,155000,5649590500,380000,380000,380000,380000,0
|
|
20231011,154900,5649590500,380000,380000,380000,380000,0
|
|
20231011,154800,5649590500,380000,380000,380000,380000,0
|
|
20231011,154700,5649590500,380000,380000,380000,380000,0
|
|
20231011,154600,5649590500,380000,380000,380000,380000,0
|
|
20231011,154500,5649590500,380000,380000,380000,380000,0
|
|
20231011,154400,5649590500,380000,380000,380000,380000,0
|
|
20231011,154300,5649590500,380000,380000,380000,380000,0
|
|
20231011,154200,5649590500,380000,380000,380000,380000,0
|
|
20231011,154100,5649590500,380000,380000,380000,380000,0
|
|
20231011,154000,5649590500,380000,380000,380000,380000,459
|
|
20231011,153900,5649590500,380000,380000,380000,380000,0
|
|
20231011,153800,5649590500,380000,380000,380000,380000,0
|
|
20231011,153700,5649590500,380000,380000,380000,380000,0
|
|
20231011,153600,5649590500,380000,380000,380000,380000,0
|
|
20231011,153500,5649590500,380000,380000,380000,380000,0
|
|
20231011,153400,5649590500,380000,380000,380000,380000,0
|
|
20231011,153300,5649590500,380000,380000,380000,380000,0
|
|
20231011,153200,5649590500,380000,380000,380000,380000,0
|
|
20231011,153100,5649590500,380000,380000,380000,380000,0
|
|
20231011,153000,5649590500,380000,380000,380000,380000,459
|
|
20231011,152900,5475170500,380000,380000,380000,380000,0
|
|
20231011,152800,5475170500,380000,380000,380000,380000,0
|
|
20231011,152700,5475170500,380000,380000,380000,380000,0
|
|
20231011,152600,5475170500,380000,380000,380000,380000,0
|
|
20231011,152500,5475170500,380000,380000,380000,380000,0
|
|
20231011,152400,5475170500,380000,380000,380000,380000,0
|
|
20231011,152300,5475170500,380000,380000,380000,380000,0
|
|
20231011,152200,5475170500,380000,380000,380000,380000,0
|
|
20231011,152100,5475170500,380000,380000,380000,380000,0
|
|
20231011,152000,5475170500,380000,380000,380000,380000,0
|
|
20231011,151900,5475170500,380000,379500,380000,379500,132
|
|
20231011,151800,5425062000,379500,379000,379500,379000,120
|
|
20231011,151700,5379553500,379000,379000,379500,379000,67
|
|
20231011,151600,5354130500,379500,379000,379500,378500,91
|
|
20231011,151500,5319655500,379000,378000,379000,378000,142
|
|
20231011,151400,5265894500,378500,377500,378500,377500,166
|
|
20231011,151300,5203130000,377500,377500,377500,377500,4
|
|
20231011,151200,5201620000,377500,377500,378000,377500,41
|
|
20231011,151100,5186142000,378000,377500,378000,377500,61
|
|
20231011,151000,5163105000,377000,376500,377000,376000,119
|
|
20231011,150900,5118299000,376000,376000,376000,376000,31
|
|
20231011,150800,5106643000,376500,376000,376500,376000,28
|
|
20231011,150700,5096112500,376500,376000,376500,376000,60
|
|
20231011,150600,5073550500,376000,376000,376500,376000,99
|
|
20231011,150500,5036325000,376000,376000,376000,376000,14
|
|
20231011,150400,5031061000,376500,376500,376500,376500,3
|
|
20231011,150300,5029931500,376000,376500,376500,376000,19
|
|
20231011,150200,5022786000,376000,376000,376000,376000,42
|
|
20231011,150100,5006994000,376000,376500,376500,376000,59
|
|
20231011,150000,4984805500,376500,376500,377000,376500,22
|
|
20231011,145900,4976521500,377000,377000,377000,377000,7
|
|
20231011,145800,4973882500,376000,376500,377000,376000,20
|
|
20231011,145700,4966352000,377000,377000,377000,376500,28
|
|
20231011,145600,4955808000,376500,376500,376500,376500,5
|
|
20231011,145500,4953925500,377000,376500,377000,376500,14
|
|
20231011,145400,4948651500,376500,377000,377000,376500,49
|
|
20231011,145300,4930192000,377000,376500,377000,376500,2
|
|
20231011,145200,4929438500,377000,377000,377000,377000,17
|
|
20231011,145100,4923029500,377000,377000,377000,377000,63
|
|
20231011,145000,4899278500,377500,378000,378000,377500,126
|
|
20231011,144900,4851712500,378000,377500,378000,377500,13
|
|
20231011,144800,4846802500,377500,378000,378000,377500,16
|
|
20231011,144700,4840761500,378000,377500,378000,377500,25
|
|
20231011,144600,4831320000,378000,377500,378000,377500,11
|
|
20231011,144500,4827165000,377500,377500,377500,377500,11
|
|
20231011,144400,4823012500,377500,378000,378000,377500,3
|
|
20231011,144300,4821879000,378000,378000,378000,377500,74
|
|
20231011,144200,4793940000,377500,377500,377500,377500,12
|
|
20231011,144100,4789410000,377500,378000,378000,377500,19
|
|
20231011,144000,4782229000,377500,378000,378000,377500,82
|
|
20231011,143900,4751233500,378000,378500,378500,378000,46
|
|
20231011,143800,4733844000,378500,378000,378500,378000,18
|
|
20231011,143700,4727032000,378000,378000,378000,378000,4
|
|
20231011,143600,4725520000,378000,378500,378500,378000,58
|
|
20231011,143500,4703593500,378000,378500,378500,378000,19
|
|
20231011,143400,4696403000,378000,378000,378000,378000,43
|
|
20231011,143300,4680149000,378000,378000,378500,378000,27
|
|
20231011,143200,4669936000,378500,378500,379000,378500,43
|
|
20231011,143100,4653659500,378500,378000,378500,378000,21
|
|
20231011,143000,4645711500,378500,378500,378500,378000,65
|
|
20231011,142900,4621114500,379000,378500,379000,378500,16
|
|
20231011,142800,4615058000,378500,378500,379000,378500,23
|
|
20231011,142700,4606352000,379000,378500,379000,378500,24
|
|
20231011,142600,4597267000,379000,379000,379000,379000,0
|
|
20231011,142500,4597267000,379000,379500,379500,379000,64
|
|
20231011,142400,4573009500,379000,379500,379500,379000,12
|
|
20231011,142300,4568461000,379500,379000,379500,379000,10
|
|
20231011,142200,4564666500,379500,379000,379500,379000,67
|
|
20231011,142100,4539272000,379000,378500,379000,378500,46
|
|
20231011,142000,4521856500,378500,379000,379000,378500,14
|
|
20231011,141900,4516552000,379000,379000,379000,379000,4
|
|
20231011,141800,4515036000,378500,379000,379000,378500,43
|
|
20231011,141700,4498758000,378500,379000,379000,378500,3
|
|
20231011,141600,4497621500,378500,378500,378500,378500,1
|
|
20231011,141500,4497243000,378500,378500,379000,378500,17
|
|
20231011,141400,4490807000,379000,379000,379000,378500,33
|
|
20231011,141300,4478314000,378500,378500,378500,378500,0
|
|
20231011,141200,4478314000,378500,379000,379000,378500,49
|
|
20231011,141100,4459749500,379000,379000,379000,379000,18
|
|
20231011,141000,4452927500,379000,378500,379000,378500,34
|
|
20231011,140900,4440055000,378500,378500,379000,378500,164
|
|
20231011,140800,4377973000,378500,378500,378500,378500,2
|
|
20231011,140700,4377216000,378000,378000,378000,378000,27
|
|
20231011,140600,4367010000,378000,378500,378500,378000,22
|
|
20231011,140500,4358689000,378000,378000,378000,378000,8
|
|
20231011,140400,4355665000,378000,378000,378000,378000,30
|
|
20231011,140300,4344325000,378000,378000,378500,378000,28
|
|
20231011,140200,4333740000,378000,378500,378500,378000,20
|
|
20231011,140100,4326176000,378500,378500,378500,378500,9
|
|
20231011,140000,4322769500,378500,378000,378500,378000,49
|
|
20231011,135900,4304236000,378000,378000,378000,378000,15
|
|
20231011,135800,4298566000,378000,378000,378000,378000,9
|
|
20231011,135700,4295164000,378000,378000,378500,378000,19
|
|
20231011,135600,4287981000,378000,378000,378000,378000,34
|
|
20231011,135500,4275129000,378000,378000,378500,378000,16
|
|
20231011,135400,4269080000,378000,378000,378500,378000,105
|
|
20231011,135300,4229388500,378500,378000,378500,378000,8
|
|
20231011,135200,4226363000,378000,378000,378500,378000,72
|
|
20231011,135100,4199144000,378000,378000,378000,378000,24
|
|
20231011,135000,4190072000,378500,378000,378500,378000,56
|
|
20231011,134900,4168878500,378000,378000,378500,378000,82
|
|
20231011,134800,4137881000,378000,378500,378500,378000,33
|
|
20231011,134700,4125403000,378500,379000,379000,378500,65
|
|
20231011,134600,4100799500,379000,379000,379000,379000,5
|
|
20231011,134500,4098904500,379000,378500,379000,378500,70
|
|
20231011,134400,4072399000,378500,379000,379000,378500,9
|
|
20231011,134300,4068989000,379000,378500,379000,378500,15
|
|
20231011,134200,4063304500,378500,378500,378500,378500,14
|
|
20231011,134100,4058005500,379000,379000,379000,378500,23
|
|
20231011,134000,4049297000,378500,378500,378500,378500,2
|
|
20231011,133900,4048540000,378500,378500,378500,378500,15
|
|
20231011,133800,4042862500,379000,379000,379000,379000,41
|
|
20231011,133700,4027323500,379000,378500,379000,378500,61
|
|
20231011,133600,4004208000,378500,379000,379000,378500,13
|
|
20231011,133500,3999286500,378500,378500,379000,378500,6
|
|
20231011,133400,3997013500,378500,378500,379000,378500,33
|
|
20231011,133300,3984522500,378500,378500,379000,378500,14
|
|
20231011,133200,3979222500,378500,379000,379000,378500,94
|
|
20231011,133100,3943634000,378500,379000,379000,378500,116
|
|
20231011,133000,3899671000,379000,379500,379500,379000,31
|
|
20231011,132900,3887919500,379000,379000,379000,379000,4
|
|
20231011,132800,3886403500,379000,379500,379500,379000,6
|
|
20231011,132700,3884128500,379000,379000,379000,379000,26
|
|
20231011,132600,3874274500,379000,379500,379500,379000,15
|
|
20231011,132500,3868589000,379500,379000,379500,379000,17
|
|
20231011,132400,3862142500,379000,379000,379500,379000,42
|
|
20231011,132300,3846213000,379000,379000,379500,379000,144
|
|
20231011,132200,3791613500,379500,379000,379500,379000,13
|
|
20231011,132100,3786685500,378500,379000,379000,378500,26
|
|
20231011,132000,3776838000,379000,378500,379000,378500,133
|
|
20231011,131900,3726438500,379000,378500,379000,378500,29
|
|
20231011,131800,3715461000,378500,379000,379000,378500,29
|
|
20231011,131700,3704475500,379000,379000,379000,379000,5
|
|
20231011,131600,3702580500,378500,379000,379000,378500,7
|
|
20231011,131500,3699928000,379000,378500,379000,378500,37
|
|
20231011,131400,3685923000,379000,378500,379000,378500,7
|
|
20231011,131300,3683270500,378500,378500,379000,378500,37
|
|
20231011,131200,3669262000,378500,378500,378500,378500,24
|
|
20231011,131100,3660178000,379000,379000,379000,378500,10
|
|
20231011,131000,3656388500,378500,378500,378500,378500,0
|
|
20231011,130900,3656388500,378500,378500,378500,378500,26
|
|
20231011,130800,3646547500,379000,378500,379000,378500,17
|
|
20231011,130700,3640111500,378500,378500,378500,378500,2
|
|
20231011,130600,3639354500,378500,379000,379000,378500,59
|
|
20231011,130500,3617022000,378500,377500,378500,377500,87
|
|
20231011,130400,3584110500,377500,377500,378000,377500,22
|
|
20231011,130300,3575804000,377500,378000,378000,377500,14
|
|
20231011,130200,3570518000,377500,377500,377500,377500,34
|
|
20231011,130100,3557683000,377500,378000,378000,377500,16
|
|
20231011,130000,3551642500,378000,378000,378000,377000,66
|
|
20231011,125900,3526707000,377500,377500,377500,377500,100
|
|
20231011,125800,3488957000,377500,378000,378000,377500,4
|
|
20231011,125700,3487446000,378000,377500,378000,377500,60
|
|
20231011,125600,3464779000,378000,377500,378000,377500,4
|
|
20231011,125500,3463268500,378000,377500,378000,377500,34
|
|
20231011,125400,3450417000,377500,377500,377500,377500,24
|
|
20231011,125300,3441357000,377500,377500,377500,377500,15
|
|
20231011,125200,3435694500,378000,378000,378000,378000,5
|
|
20231011,125100,3433804500,377500,377500,377500,377500,55
|
|
20231011,125000,3413042000,377500,377000,377500,377000,25
|
|
20231011,124900,3403612000,377000,376500,377000,376500,103
|
|
20231011,124800,3364818000,376500,376500,376500,376500,13
|
|
20231011,124700,3359923500,377000,377000,377000,377000,12
|
|
20231011,124600,3355399500,377000,377000,377000,377000,33
|
|
20231011,124500,3342958500,377000,377000,377000,377000,13
|
|
20231011,124400,3338057500,377500,377000,377500,377000,22
|
|
20231011,124300,3329760000,377000,377000,377000,377000,2
|
|
20231011,124200,3329006000,377000,377000,377000,377000,25
|
|
20231011,124100,3319581000,377000,377000,377500,377000,30
|
|
20231011,124000,3308260000,377000,376500,377000,376500,33
|
|
20231011,123900,3295819500,377000,377000,377000,376500,33
|
|
20231011,123800,3283391000,377000,376500,377000,376500,193
|
|
20231011,123700,3210631500,376500,377000,377000,376500,5
|
|
20231011,123600,3208747500,376500,377000,377000,376000,81
|
|
20231011,123500,3178258500,376000,376000,376000,376000,15
|
|
20231011,123400,3172618500,376500,376000,376500,376000,192
|
|
20231011,123300,3100332500,376000,376000,376500,376000,15
|
|
20231011,123200,3094691500,376500,375500,376500,375500,23
|
|
20231011,123100,3086049500,376000,376000,376000,375500,16
|
|
20231011,123000,3080036000,376000,375500,376000,375000,18
|
|
20231011,122900,3073276500,375500,375500,375500,375500,13
|
|
20231011,122800,3068395000,375500,376000,376000,375500,18
|
|
20231011,122700,3061635000,375500,375500,375500,375500,11
|
|
20231011,122600,3057504500,375500,375500,375500,375500,38
|
|
20231011,122500,3043235500,375500,375500,376000,375500,4
|
|
20231011,122400,3041732500,375500,376000,376000,375500,29
|
|
20231011,122300,3030842000,375500,375500,375500,375500,2
|
|
20231011,122200,3030091000,376000,376000,376000,376000,131
|
|
20231011,122100,2980835000,375000,375500,375500,375000,26
|
|
20231011,122000,2971077500,375500,375500,375500,375500,1
|
|
20231011,121900,2970702000,376000,375500,376000,375500,18
|
|
20231011,121800,2963941000,375500,375500,375500,375500,20
|
|
20231011,121700,2956431000,375500,375500,376000,375500,19
|
|
20231011,121600,2949295500,375500,375500,375500,375500,21
|
|
20231011,121500,2941410000,375500,375500,375500,375500,32
|
|
20231011,121400,2929394000,375500,376000,376000,375500,12
|
|
20231011,121300,2924886500,375000,375000,375000,375000,14
|
|
20231011,121200,2919636500,375000,375000,375000,375000,12
|
|
20231011,121100,2915136500,376000,375500,376000,375500,16
|
|
20231011,121000,2909127500,375500,375500,375500,375500,41
|
|
20231011,120900,2893732000,375500,376000,376000,375500,17
|
|
20231011,120800,2887347000,376000,375500,376000,375500,54
|
|
20231011,120700,2867068500,375500,376000,376000,375500,16
|
|
20231011,120600,2861059500,376000,376000,376500,376000,30
|
|
20231011,120500,2849779000,376000,376000,376000,376000,11
|
|
20231011,120400,2845643000,376000,376000,376000,376000,56
|
|
20231011,120300,2824587000,376000,376000,376000,375500,15
|
|
20231011,120200,2818952500,375500,376000,376000,375500,16
|
|
20231011,120100,2812944000,376000,376000,376000,376000,1
|
|
20231011,120000,2812568000,376000,376000,376000,375500,53
|
|
20231011,115900,2792652000,376000,376000,376000,376000,15
|
|
20231011,115800,2787012000,376000,376000,376500,376000,9
|
|
20231011,115700,2783627000,376000,375500,376000,375500,90
|
|
20231011,115600,2749801500,375500,375500,375500,375500,23
|
|
20231011,115500,2741165000,375500,375500,376000,375500,21
|
|
20231011,115400,2733279000,375500,376000,376000,375500,16
|
|
20231011,115300,2727270000,376000,376000,376000,376000,0
|
|
20231011,115200,2727270000,376000,375000,376000,375000,2
|
|
20231011,115100,2726519000,375500,375500,375500,375500,29
|
|
20231011,115000,2715629500,375500,375500,375500,375500,5
|
|
20231011,114900,2713752000,376000,375500,376000,375500,29
|
|
20231011,114800,2702862000,376000,375500,376000,375500,27
|
|
20231011,114700,2692722000,375500,376000,376000,375500,2
|
|
20231011,114600,2691970500,375500,375500,375500,375500,15
|
|
20231011,114500,2686338000,375500,375500,375500,375500,15
|
|
20231011,114400,2680705500,375500,375500,376000,375500,17
|
|
20231011,114300,2674321500,375500,375500,375500,375500,1
|
|
20231011,114200,2673946000,375500,375500,375500,375500,25
|
|
20231011,114100,2664558500,376000,375500,376000,375500,5
|
|
20231011,114000,2662679000,375500,376000,376000,375500,17
|
|
20231011,113900,2656294000,375500,375000,376000,375000,63
|
|
20231011,113800,2632642000,375500,375500,375500,375500,0
|
|
20231011,113700,2632642000,375500,375000,375500,375000,28
|
|
20231011,113600,2622135000,375500,374500,375500,374500,80
|
|
20231011,113500,2592138000,374500,374500,374500,374500,18
|
|
20231011,113400,2585397000,374500,375000,375000,374500,11
|
|
20231011,113300,2581273000,375000,375000,375500,375000,28
|
|
20231011,113200,2570772500,375000,375000,375000,375000,1
|
|
20231011,113100,2570397500,375000,375500,375500,375000,80
|
|
20231011,113000,2540397000,375500,375000,375500,375000,26
|
|
20231011,112900,2530640000,375000,375500,375500,375000,18
|
|
20231011,112800,2523888500,375500,375500,375500,375500,2
|
|
20231011,112700,2523137500,375000,375000,375000,375000,15
|
|
20231011,112600,2517512500,375000,375000,375000,375000,23
|
|
20231011,112500,2508887500,375000,375500,375500,375000,3
|
|
20231011,112400,2507762000,375000,375000,375000,375000,26
|
|
20231011,112300,2498012000,375500,375000,375500,375000,15
|
|
20231011,112200,2492386000,375500,375000,375500,375000,27
|
|
20231011,112100,2482260500,375000,375000,375000,374500,53
|
|
20231011,112000,2462391500,375000,375000,375000,374500,41
|
|
20231011,111900,2447017000,375000,374500,375000,374500,2
|
|
20231011,111800,2446267500,374500,375000,375000,374500,28
|
|
20231011,111700,2435780000,375000,374500,375000,374500,34
|
|
20231011,111600,2423043500,374500,374000,374500,374000,12
|
|
20231011,111500,2418553000,374000,374000,374000,374000,34
|
|
20231011,111400,2405837000,374500,374000,374500,374000,5
|
|
20231011,111300,2403966000,374000,374500,374500,374000,40
|
|
20231011,111200,2388990500,374500,374500,374500,374500,15
|
|
20231011,111100,2383373000,375000,374500,375000,374500,16
|
|
20231011,111000,2377380500,374500,374500,374500,374500,32
|
|
20231011,110900,2365396500,374500,375000,375000,374500,13
|
|
20231011,110800,2360527500,374500,374500,375000,374500,3
|
|
20231011,110700,2359403500,374500,374500,374500,374500,25
|
|
20231011,110600,2350041000,374500,375000,375000,374500,26
|
|
20231011,110500,2340303500,374500,374500,374500,374500,2
|
|
20231011,110400,2339554500,374500,374500,374500,374500,20
|
|
20231011,110300,2332064500,374500,375000,375000,374500,22
|
|
20231011,110200,2323822000,375000,375000,375000,375000,4
|
|
20231011,110100,2322322000,375000,375000,375000,374500,7
|
|
20231011,110000,2319698500,375000,374500,375000,374500,48
|
|
20231011,105900,2301716000,375000,375000,375000,375000,1
|
|
20231011,105800,2301341000,375000,374500,375000,374500,6
|
|
20231011,105700,2299093500,374500,375000,375000,374500,14
|
|
20231011,105600,2293849000,374500,374500,374500,374500,53
|
|
20231011,105500,2274000500,374500,374000,375000,374000,18
|
|
20231011,105400,2267258500,374000,375000,375000,374000,12
|
|
20231011,105300,2262769500,375000,375000,375000,374000,25
|
|
20231011,105200,2253411000,375000,375000,375000,375000,2
|
|
20231011,105100,2252661000,375000,374000,375000,374000,30
|
|
20231011,105000,2241422500,375000,374500,375000,374500,33
|
|
20231011,104900,2229062000,374500,374000,374500,374000,27
|
|
20231011,104800,2218963500,373500,374000,374000,373500,102
|
|
20231011,104700,2180821000,374000,373500,374000,373500,36
|
|
20231011,104600,2167374000,373000,373000,373000,373000,0
|
|
20231011,104500,2167374000,373000,373000,373500,373000,38
|
|
20231011,104400,2153195500,373500,373500,373500,373500,30
|
|
20231011,104300,2141990500,373000,373000,373000,373000,30
|
|
20231011,104200,2130800500,373000,373000,373000,372500,25
|
|
20231011,104100,2121481000,373500,372500,373500,372500,99
|
|
20231011,104000,2084557500,372500,372500,372500,372500,3
|
|
20231011,103900,2083440000,372500,373000,373000,372000,41
|
|
20231011,103800,2068172000,372500,372500,373000,372500,37
|
|
20231011,103700,2054389000,373000,372500,373000,372500,31
|
|
20231011,103600,2042837500,372500,372000,372500,372000,67
|
|
20231011,103500,2017894500,371500,372000,372000,371500,9
|
|
20231011,103400,2014548000,372000,372000,372000,372000,86
|
|
20231011,103300,1982556000,371500,371500,371500,371500,28
|
|
20231011,103200,1972154000,371500,371500,371500,371500,18
|
|
20231011,103100,1965467000,371500,371500,371500,371500,14
|
|
20231011,103000,1960266000,371500,371500,372000,371500,31
|
|
20231011,102900,1948747500,371500,371500,371500,371500,0
|
|
20231011,102800,1948747500,371500,371500,371500,371500,55
|
|
20231011,102700,1928315000,371500,371500,371500,371000,42
|
|
20231011,102600,1912724000,371500,371500,371500,371500,41
|
|
20231011,102500,1897492500,371000,371000,371000,371000,1
|
|
20231011,102400,1897121500,371000,371000,371500,371000,47
|
|
20231011,102300,1879679000,371000,371000,371500,371000,26
|
|
20231011,102200,1870027000,371000,371000,371000,371000,0
|
|
20231011,102100,1870027000,371000,371000,371000,371000,12
|
|
20231011,102000,1865575000,371500,371500,371500,371000,45
|
|
20231011,101900,1848878000,371500,371000,371500,371000,17
|
|
20231011,101800,1842565000,371000,371000,371000,371000,45
|
|
20231011,101700,1825870000,371500,371500,371500,371500,0
|
|
20231011,101600,1825870000,371500,372000,372000,371500,19
|
|
20231011,101500,1818808500,371500,371500,372000,371500,26
|
|
20231011,101400,1809149000,372000,372000,372000,372000,35
|
|
20231011,101300,1796129000,372000,371500,372000,371500,52
|
|
20231011,101200,1776807500,372000,372000,372000,371500,23
|
|
20231011,101100,1768257000,372500,372000,372500,372000,32
|
|
20231011,101000,1756352500,372000,372000,372000,372000,0
|
|
20231011,100900,1756352500,372000,372500,373000,372000,67
|
|
20231011,100800,1731401000,372500,373000,373000,372500,35
|
|
20231011,100700,1718362000,373000,372500,373000,372500,65
|
|
20231011,100600,1694141000,372500,372500,372500,372500,16
|
|
20231011,100500,1688181000,372500,372500,373000,372500,53
|
|
20231011,100400,1668438000,372500,372500,372500,372500,0
|
|
20231011,100300,1668438000,372500,372500,372500,372500,13
|
|
20231011,100200,1663595500,372500,372500,372500,372500,15
|
|
20231011,100100,1658008000,373000,372500,373000,372500,16
|
|
20231011,100000,1652046500,372500,372500,373000,372500,42
|
|
20231011,095900,1636400500,371500,372500,372500,370500,172
|
|
20231011,095800,1572452500,372500,373000,373000,372500,40
|
|
20231011,095700,1557546000,372500,373500,373500,372500,34
|
|
20231011,095600,1544867000,373500,373500,373500,373500,2
|
|
20231011,095500,1544120000,373500,373000,373500,373000,17
|
|
20231011,095400,1537776500,372500,373500,373500,372500,43
|
|
20231011,095300,1521749500,373500,373000,373500,373000,7
|
|
20231011,095200,1519138000,373000,373500,373500,373000,26
|
|
20231011,095100,1509438500,373500,373000,374000,373000,35
|
|
20231011,095000,1496376500,374000,374000,374000,373000,330
|
|
20231011,094900,1372973500,374000,374000,374500,374000,26
|
|
20231011,094800,1363245500,374000,374500,374500,374000,25
|
|
20231011,094700,1353892000,374500,374500,374500,374000,25
|
|
20231011,094600,1344536500,374500,374500,374500,374000,93
|
|
20231011,094500,1309709000,374500,375000,375000,374500,13
|
|
20231011,094400,1304840000,375000,375000,375000,375000,1
|
|
20231011,094300,1304465000,375000,374500,375000,374500,42
|
|
20231011,094200,1288730500,374500,375000,375000,374500,15
|
|
20231011,094100,1283111000,375000,375000,375000,375000,17
|
|
20231011,094000,1276736000,375000,375000,375000,374500,24
|
|
20231011,093900,1267744000,375000,375000,375500,375000,82
|
|
20231011,093800,1236992000,375000,375000,375000,375000,13
|
|
20231011,093700,1232117000,375000,375000,375000,374500,22
|
|
20231011,093600,1223874000,375000,375000,375000,374500,42
|
|
20231011,093500,1208138500,375000,375500,375500,375000,145
|
|
20231011,093400,1153707000,376000,375500,376000,375500,25
|
|
20231011,093300,1144312000,375500,376000,376000,375500,14
|
|
20231011,093200,1139054000,375500,376000,376000,375500,142
|
|
20231011,093100,1085708500,376000,375500,376000,375500,8
|
|
20231011,093000,1082701000,376000,375500,376000,375500,25
|
|
20231011,092900,1073311500,375500,376500,376500,375500,44
|
|
20231011,092800,1056765000,376000,376000,376000,376000,78
|
|
20231011,092700,1027437000,376500,376500,376500,376000,110
|
|
20231011,092600,986069500,376500,376500,376500,376000,23
|
|
20231011,092500,977410500,376500,377000,377000,376500,41
|
|
20231011,092400,961973500,377000,375500,377000,375500,44
|
|
20231011,092300,945406500,375500,376000,376000,375500,79
|
|
20231011,092200,915703000,376000,377000,377000,376000,156
|
|
20231011,092100,857033000,376500,376500,377000,376500,41
|
|
20231011,092000,841595500,376500,377000,377500,376500,11
|
|
20231011,091900,837449000,376500,376500,376500,376500,22
|
|
20231011,091800,829166000,376500,377000,377000,376000,107
|
|
20231011,091700,788877500,376500,375500,377000,375500,243
|
|
20231011,091600,697474500,375500,375500,375500,375500,26
|
|
20231011,091500,687711500,375500,375500,375500,375500,128
|
|
20231011,091400,639647500,376000,376000,376500,376000,49
|
|
20231011,091300,621220500,376000,376000,376500,376000,121
|
|
20231011,091200,575723500,376000,375500,376000,375500,40
|
|
20231011,091100,560697000,375500,375000,375500,375000,42
|
|
20231011,091000,544941500,375000,374000,375000,374000,189
|
|
20231011,090900,474171500,374000,374500,374500,374000,46
|
|
20231011,090800,456960500,374500,376000,376000,374500,53
|
|
20231011,090700,437081000,376000,376000,376000,375500,70
|
|
20231011,090600,410762000,376000,376000,376500,374500,97
|
|
20231011,090500,374345000,375000,375000,376000,375000,26
|
|
20231011,090400,364586000,375000,374500,376000,374500,309
|
|
20231011,090300,248648000,374500,374000,374500,374000,12
|
|
20231011,090200,244155000,374000,374000,374000,373000,36
|
|
20231011,090100,230701500,373000,375000,375000,373000,187
|
|
20231011,090000,160764500,375000,374500,375500,374000,428
|