722 lines
41 KiB
CSV
722 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,205900,11285141500,397000,397000,397000,397000,1832
|
|
20231106,205800,11285141500,397000,397000,397000,397000,0
|
|
20231106,205700,11285141500,397000,397000,397000,397000,0
|
|
20231106,205600,11285141500,397000,397000,397000,397000,0
|
|
20231106,205500,11285141500,397000,397000,397000,397000,0
|
|
20231106,205400,11285141500,397000,397000,397000,397000,0
|
|
20231106,205300,11285141500,397000,397000,397000,397000,0
|
|
20231106,205200,11285141500,397000,397000,397000,397000,0
|
|
20231106,205100,11285141500,397000,397000,397000,397000,0
|
|
20231106,205000,11285141500,397000,397000,397000,397000,0
|
|
20231106,204900,11285141500,397000,397000,397000,397000,0
|
|
20231106,204800,11285141500,397000,397000,397000,397000,0
|
|
20231106,204700,11285141500,397000,397000,397000,397000,0
|
|
20231106,204600,11285141500,397000,397000,397000,397000,0
|
|
20231106,204500,11285141500,397000,397000,397000,397000,0
|
|
20231106,204400,11285141500,397000,397000,397000,397000,0
|
|
20231106,204300,11285141500,397000,397000,397000,397000,0
|
|
20231106,204200,11285141500,397000,397000,397000,397000,0
|
|
20231106,204100,11285141500,397000,397000,397000,397000,0
|
|
20231106,204000,11285141500,397000,397000,397000,397000,0
|
|
20231106,203900,11285141500,397000,397000,397000,397000,0
|
|
20231106,203800,11285141500,397000,397000,397000,397000,0
|
|
20231106,203700,11285141500,397000,397000,397000,397000,0
|
|
20231106,203600,11285141500,397000,397000,397000,397000,0
|
|
20231106,203500,11285141500,397000,397000,397000,397000,0
|
|
20231106,203400,11285141500,397000,397000,397000,397000,0
|
|
20231106,203300,11285141500,397000,397000,397000,397000,0
|
|
20231106,203200,11285141500,397000,397000,397000,397000,0
|
|
20231106,203100,11285141500,397000,397000,397000,397000,0
|
|
20231106,203000,11285141500,397000,397000,397000,397000,0
|
|
20231106,202900,11285141500,397000,397000,397000,397000,1832
|
|
20231106,202800,11285141500,397000,397000,397000,397000,0
|
|
20231106,202700,11285141500,397000,397000,397000,397000,0
|
|
20231106,202600,11285141500,397000,397000,397000,397000,0
|
|
20231106,202500,11285141500,397000,397000,397000,397000,0
|
|
20231106,202400,11285141500,397000,397000,397000,397000,0
|
|
20231106,202300,11285141500,397000,397000,397000,397000,0
|
|
20231106,202200,11285141500,397000,397000,397000,397000,0
|
|
20231106,202100,11285141500,397000,397000,397000,397000,0
|
|
20231106,202000,11285141500,397000,397000,397000,397000,0
|
|
20231106,201900,11285141500,397000,397000,397000,397000,0
|
|
20231106,201800,11285141500,397000,397000,397000,397000,0
|
|
20231106,201700,11285141500,397000,397000,397000,397000,0
|
|
20231106,201600,11285141500,397000,397000,397000,397000,0
|
|
20231106,201500,11285141500,397000,397000,397000,397000,0
|
|
20231106,201400,11285141500,397000,397000,397000,397000,0
|
|
20231106,201300,11285141500,397000,397000,397000,397000,0
|
|
20231106,201200,11285141500,397000,397000,397000,397000,0
|
|
20231106,201100,11285141500,397000,397000,397000,397000,0
|
|
20231106,201000,11285141500,397000,397000,397000,397000,0
|
|
20231106,200900,11285141500,397000,397000,397000,397000,0
|
|
20231106,200800,11285141500,397000,397000,397000,397000,0
|
|
20231106,200700,11285141500,397000,397000,397000,397000,0
|
|
20231106,200600,11285141500,397000,397000,397000,397000,0
|
|
20231106,200500,11285141500,397000,397000,397000,397000,0
|
|
20231106,200400,11285141500,397000,397000,397000,397000,0
|
|
20231106,200300,11285141500,397000,397000,397000,397000,0
|
|
20231106,200200,11285141500,397000,397000,397000,397000,0
|
|
20231106,200100,11285141500,397000,397000,397000,397000,0
|
|
20231106,200000,11285141500,397000,397000,397000,397000,0
|
|
20231106,195900,11285141500,397000,397000,397000,397000,1832
|
|
20231106,195800,11285141500,397000,397000,397000,397000,0
|
|
20231106,195700,11285141500,397000,397000,397000,397000,0
|
|
20231106,195600,11285141500,397000,397000,397000,397000,0
|
|
20231106,195500,11285141500,397000,397000,397000,397000,0
|
|
20231106,195400,11285141500,397000,397000,397000,397000,0
|
|
20231106,195300,11285141500,397000,397000,397000,397000,0
|
|
20231106,195200,11285141500,397000,397000,397000,397000,0
|
|
20231106,195100,11285141500,397000,397000,397000,397000,0
|
|
20231106,195000,11285141500,397000,397000,397000,397000,0
|
|
20231106,194900,11285141500,397000,397000,397000,397000,0
|
|
20231106,194800,11285141500,397000,397000,397000,397000,0
|
|
20231106,194700,11285141500,397000,397000,397000,397000,0
|
|
20231106,194600,11285141500,397000,397000,397000,397000,0
|
|
20231106,194500,11285141500,397000,397000,397000,397000,0
|
|
20231106,194400,11285141500,397000,397000,397000,397000,0
|
|
20231106,194300,11285141500,397000,397000,397000,397000,0
|
|
20231106,194200,11285141500,397000,397000,397000,397000,0
|
|
20231106,194100,11285141500,397000,397000,397000,397000,0
|
|
20231106,194000,11285141500,397000,397000,397000,397000,0
|
|
20231106,193900,11285141500,397000,397000,397000,397000,0
|
|
20231106,193800,11285141500,397000,397000,397000,397000,0
|
|
20231106,193700,11285141500,397000,397000,397000,397000,0
|
|
20231106,193600,11285141500,397000,397000,397000,397000,0
|
|
20231106,193500,11285141500,397000,397000,397000,397000,0
|
|
20231106,193400,11285141500,397000,397000,397000,397000,0
|
|
20231106,193300,11285141500,397000,397000,397000,397000,0
|
|
20231106,193200,11285141500,397000,397000,397000,397000,0
|
|
20231106,193100,11285141500,397000,397000,397000,397000,0
|
|
20231106,193000,11285141500,397000,397000,397000,397000,0
|
|
20231106,192900,11285141500,397000,397000,397000,397000,1832
|
|
20231106,192800,11285141500,397000,397000,397000,397000,0
|
|
20231106,192700,11285141500,397000,397000,397000,397000,0
|
|
20231106,192600,11285141500,397000,397000,397000,397000,0
|
|
20231106,192500,11285141500,397000,397000,397000,397000,0
|
|
20231106,192400,11285141500,397000,397000,397000,397000,0
|
|
20231106,192300,11285141500,397000,397000,397000,397000,0
|
|
20231106,192200,11285141500,397000,397000,397000,397000,0
|
|
20231106,192100,11285141500,397000,397000,397000,397000,0
|
|
20231106,192000,11285141500,397000,397000,397000,397000,0
|
|
20231106,191900,11285141500,397000,397000,397000,397000,0
|
|
20231106,191800,11285141500,397000,397000,397000,397000,0
|
|
20231106,191700,11285141500,397000,397000,397000,397000,0
|
|
20231106,191600,11285141500,397000,397000,397000,397000,0
|
|
20231106,191500,11285141500,397000,397000,397000,397000,0
|
|
20231106,191400,11285141500,397000,397000,397000,397000,0
|
|
20231106,191300,11285141500,397000,397000,397000,397000,0
|
|
20231106,191200,11285141500,397000,397000,397000,397000,0
|
|
20231106,191100,11285141500,397000,397000,397000,397000,0
|
|
20231106,191000,11285141500,397000,397000,397000,397000,0
|
|
20231106,190900,11285141500,397000,397000,397000,397000,0
|
|
20231106,190800,11285141500,397000,397000,397000,397000,0
|
|
20231106,190700,11285141500,397000,397000,397000,397000,0
|
|
20231106,190600,11285141500,397000,397000,397000,397000,0
|
|
20231106,190500,11285141500,397000,397000,397000,397000,0
|
|
20231106,190400,11285141500,397000,397000,397000,397000,0
|
|
20231106,190300,11285141500,397000,397000,397000,397000,0
|
|
20231106,190200,11285141500,397000,397000,397000,397000,0
|
|
20231106,190100,11285141500,397000,397000,397000,397000,0
|
|
20231106,190000,11285141500,397000,397000,397000,397000,0
|
|
20231106,185900,11285141500,397000,397000,397000,397000,1832
|
|
20231106,185800,11285141500,397000,397000,397000,397000,0
|
|
20231106,185700,11285141500,397000,397000,397000,397000,0
|
|
20231106,185600,11285141500,397000,397000,397000,397000,0
|
|
20231106,185500,11285141500,397000,397000,397000,397000,0
|
|
20231106,185400,11285141500,397000,397000,397000,397000,0
|
|
20231106,185300,11285141500,397000,397000,397000,397000,0
|
|
20231106,185200,11285141500,397000,397000,397000,397000,0
|
|
20231106,185100,11285141500,397000,397000,397000,397000,0
|
|
20231106,185000,11285141500,397000,397000,397000,397000,0
|
|
20231106,184900,11285141500,397000,397000,397000,397000,0
|
|
20231106,184800,11285141500,397000,397000,397000,397000,0
|
|
20231106,184700,11285141500,397000,397000,397000,397000,0
|
|
20231106,184600,11285141500,397000,397000,397000,397000,0
|
|
20231106,184500,11285141500,397000,397000,397000,397000,0
|
|
20231106,184400,11285141500,397000,397000,397000,397000,0
|
|
20231106,184300,11285141500,397000,397000,397000,397000,0
|
|
20231106,184200,11285141500,397000,397000,397000,397000,0
|
|
20231106,184100,11285141500,397000,397000,397000,397000,0
|
|
20231106,184000,11285141500,397000,397000,397000,397000,0
|
|
20231106,183900,11285141500,397000,397000,397000,397000,0
|
|
20231106,183800,11285141500,397000,397000,397000,397000,0
|
|
20231106,183700,11285141500,397000,397000,397000,397000,0
|
|
20231106,183600,11285141500,397000,397000,397000,397000,0
|
|
20231106,183500,11285141500,397000,397000,397000,397000,0
|
|
20231106,183400,11285141500,397000,397000,397000,397000,0
|
|
20231106,183300,11285141500,397000,397000,397000,397000,0
|
|
20231106,183200,11285141500,397000,397000,397000,397000,0
|
|
20231106,183100,11285141500,397000,397000,397000,397000,0
|
|
20231106,183000,11285141500,397000,397000,397000,397000,0
|
|
20231106,182900,11285141500,397000,397000,397000,397000,1832
|
|
20231106,182800,11285141500,397000,397000,397000,397000,0
|
|
20231106,182700,11285141500,397000,397000,397000,397000,0
|
|
20231106,182600,11285141500,397000,397000,397000,397000,0
|
|
20231106,182500,11285141500,397000,397000,397000,397000,0
|
|
20231106,182400,11285141500,397000,397000,397000,397000,0
|
|
20231106,182300,11285141500,397000,397000,397000,397000,0
|
|
20231106,182200,11285141500,397000,397000,397000,397000,0
|
|
20231106,182100,11285141500,397000,397000,397000,397000,0
|
|
20231106,182000,11285141500,397000,397000,397000,397000,0
|
|
20231106,181900,11285141500,397000,397000,397000,397000,0
|
|
20231106,181800,11285141500,397000,397000,397000,397000,0
|
|
20231106,181700,11285141500,397000,397000,397000,397000,0
|
|
20231106,181600,11285141500,397000,397000,397000,397000,0
|
|
20231106,181500,11285141500,397000,397000,397000,397000,0
|
|
20231106,181400,11285141500,397000,397000,397000,397000,0
|
|
20231106,181300,11285141500,397000,397000,397000,397000,0
|
|
20231106,181200,11285141500,397000,397000,397000,397000,0
|
|
20231106,181100,11285141500,397000,397000,397000,397000,0
|
|
20231106,181000,11285141500,397000,397000,397000,397000,0
|
|
20231106,180900,11285141500,397000,397000,397000,397000,0
|
|
20231106,180800,11285141500,397000,397000,397000,397000,0
|
|
20231106,180700,11285141500,397000,397000,397000,397000,0
|
|
20231106,180600,11285141500,397000,397000,397000,397000,0
|
|
20231106,180500,11285141500,397000,397000,397000,397000,0
|
|
20231106,180400,11285141500,397000,397000,397000,397000,0
|
|
20231106,180300,11285141500,397000,397000,397000,397000,0
|
|
20231106,180200,11285141500,397000,397000,397000,397000,0
|
|
20231106,180100,11285141500,397000,397000,397000,397000,0
|
|
20231106,180000,11285141500,397000,397000,397000,397000,0
|
|
20231106,175900,11285141500,397000,397000,397000,397000,1832
|
|
20231106,175800,11285141500,397000,397000,397000,397000,0
|
|
20231106,175700,11285141500,397000,397000,397000,397000,0
|
|
20231106,175600,11285141500,397000,397000,397000,397000,0
|
|
20231106,175500,11285141500,397000,397000,397000,397000,0
|
|
20231106,175400,11285141500,397000,397000,397000,397000,0
|
|
20231106,175300,11285141500,397000,397000,397000,397000,0
|
|
20231106,175200,11285141500,397000,397000,397000,397000,0
|
|
20231106,175100,11285141500,397000,397000,397000,397000,0
|
|
20231106,175000,11285141500,397000,397000,397000,397000,0
|
|
20231106,174900,11285141500,397000,397000,397000,397000,0
|
|
20231106,174800,11285141500,397000,397000,397000,397000,0
|
|
20231106,174700,11285141500,397000,397000,397000,397000,0
|
|
20231106,174600,11285141500,397000,397000,397000,397000,0
|
|
20231106,174500,11285141500,397000,397000,397000,397000,0
|
|
20231106,174400,11285141500,397000,397000,397000,397000,0
|
|
20231106,174300,11285141500,397000,397000,397000,397000,0
|
|
20231106,174200,11285141500,397000,397000,397000,397000,0
|
|
20231106,174100,11285141500,397000,397000,397000,397000,0
|
|
20231106,174000,11285141500,397000,397000,397000,397000,0
|
|
20231106,173900,11285141500,397000,397000,397000,397000,0
|
|
20231106,173800,11285141500,397000,397000,397000,397000,0
|
|
20231106,173700,11285141500,397000,397000,397000,397000,0
|
|
20231106,173600,11285141500,397000,397000,397000,397000,0
|
|
20231106,173500,11285141500,397000,397000,397000,397000,0
|
|
20231106,173400,11285141500,397000,397000,397000,397000,0
|
|
20231106,173300,11285141500,397000,397000,397000,397000,0
|
|
20231106,173200,11285141500,397000,397000,397000,397000,0
|
|
20231106,173100,11285141500,397000,397000,397000,397000,0
|
|
20231106,173000,11285141500,397000,397000,397000,397000,0
|
|
20231106,172900,11285141500,397000,397000,397000,397000,1832
|
|
20231106,172800,11285141500,397000,397000,397000,397000,0
|
|
20231106,172700,11285141500,397000,397000,397000,397000,0
|
|
20231106,172600,11285141500,397000,397000,397000,397000,0
|
|
20231106,172500,11285141500,397000,397000,397000,397000,0
|
|
20231106,172400,11285141500,397000,397000,397000,397000,0
|
|
20231106,172300,11285141500,397000,397000,397000,397000,0
|
|
20231106,172200,11285141500,397000,397000,397000,397000,0
|
|
20231106,172100,11285141500,397000,397000,397000,397000,0
|
|
20231106,172000,11285141500,397000,397000,397000,397000,0
|
|
20231106,171900,11285141500,397000,397000,397000,397000,0
|
|
20231106,171800,11285141500,397000,397000,397000,397000,0
|
|
20231106,171700,11285141500,397000,397000,397000,397000,0
|
|
20231106,171600,11285141500,397000,397000,397000,397000,0
|
|
20231106,171500,11285141500,397000,397000,397000,397000,0
|
|
20231106,171400,11285141500,397000,397000,397000,397000,0
|
|
20231106,171300,11285141500,397000,397000,397000,397000,0
|
|
20231106,171200,11285141500,397000,397000,397000,397000,0
|
|
20231106,171100,11285141500,397000,397000,397000,397000,0
|
|
20231106,171000,11285141500,397000,397000,397000,397000,0
|
|
20231106,170900,11285141500,397000,397000,397000,397000,0
|
|
20231106,170800,11285141500,397000,397000,397000,397000,0
|
|
20231106,170700,11285141500,397000,397000,397000,397000,0
|
|
20231106,170600,11285141500,397000,397000,397000,397000,0
|
|
20231106,170500,11285141500,397000,397000,397000,397000,0
|
|
20231106,170400,11285141500,397000,397000,397000,397000,0
|
|
20231106,170300,11285141500,397000,397000,397000,397000,0
|
|
20231106,170200,11285141500,397000,397000,397000,397000,0
|
|
20231106,170100,11285141500,397000,397000,397000,397000,0
|
|
20231106,170000,11285141500,397000,397000,397000,397000,0
|
|
20231106,165900,11285141500,397000,397000,397000,397000,1832
|
|
20231106,165800,11285141500,397000,397000,397000,397000,0
|
|
20231106,165700,11285141500,397000,397000,397000,397000,0
|
|
20231106,165600,11285141500,397000,397000,397000,397000,0
|
|
20231106,165500,11285141500,397000,397000,397000,397000,0
|
|
20231106,165400,11285141500,397000,397000,397000,397000,0
|
|
20231106,165300,11285141500,397000,397000,397000,397000,0
|
|
20231106,165200,11285141500,397000,397000,397000,397000,0
|
|
20231106,165100,11285141500,397000,397000,397000,397000,0
|
|
20231106,165000,11285141500,397000,397000,397000,397000,0
|
|
20231106,164900,11285141500,397000,397000,397000,397000,0
|
|
20231106,164800,11285141500,397000,397000,397000,397000,0
|
|
20231106,164700,11285141500,397000,397000,397000,397000,0
|
|
20231106,164600,11285141500,397000,397000,397000,397000,0
|
|
20231106,164500,11285141500,397000,397000,397000,397000,0
|
|
20231106,164400,11285141500,397000,397000,397000,397000,0
|
|
20231106,164300,11285141500,397000,397000,397000,397000,0
|
|
20231106,164200,11285141500,397000,397000,397000,397000,0
|
|
20231106,164100,11285141500,397000,397000,397000,397000,0
|
|
20231106,164000,11285141500,397000,397000,397000,397000,0
|
|
20231106,163900,11285141500,397000,397000,397000,397000,0
|
|
20231106,163800,11285141500,397000,397000,397000,397000,0
|
|
20231106,163700,11285141500,397000,397000,397000,397000,0
|
|
20231106,163600,11285141500,397000,397000,397000,397000,0
|
|
20231106,163500,11285141500,397000,397000,397000,397000,0
|
|
20231106,163400,11285141500,397000,397000,397000,397000,0
|
|
20231106,163300,11285141500,397000,397000,397000,397000,0
|
|
20231106,163200,11285141500,397000,397000,397000,397000,0
|
|
20231106,163100,11285141500,397000,397000,397000,397000,0
|
|
20231106,163000,11285141500,397000,397000,397000,397000,0
|
|
20231106,162900,11285141500,397000,397000,397000,397000,1832
|
|
20231106,162800,11285141500,397000,397000,397000,397000,0
|
|
20231106,162700,11285141500,397000,397000,397000,397000,0
|
|
20231106,162600,11285141500,397000,397000,397000,397000,0
|
|
20231106,162500,11285141500,397000,397000,397000,397000,0
|
|
20231106,162400,11285141500,397000,397000,397000,397000,0
|
|
20231106,162300,11285141500,397000,397000,397000,397000,0
|
|
20231106,162200,11285141500,397000,397000,397000,397000,0
|
|
20231106,162100,11285141500,397000,397000,397000,397000,0
|
|
20231106,162000,11285141500,397000,397000,397000,397000,0
|
|
20231106,161900,11285141500,397000,397000,397000,397000,0
|
|
20231106,161800,11285141500,397000,397000,397000,397000,0
|
|
20231106,161700,11285141500,397000,397000,397000,397000,0
|
|
20231106,161600,11285141500,397000,397000,397000,397000,0
|
|
20231106,161500,11285141500,397000,397000,397000,397000,0
|
|
20231106,161400,11285141500,397000,397000,397000,397000,0
|
|
20231106,161300,11285141500,397000,397000,397000,397000,0
|
|
20231106,161200,11285141500,397000,397000,397000,397000,0
|
|
20231106,161100,11285141500,397000,397000,397000,397000,0
|
|
20231106,161000,11285141500,397000,397000,397000,397000,0
|
|
20231106,160900,11285141500,397000,397000,397000,397000,0
|
|
20231106,160800,11285141500,397000,397000,397000,397000,0
|
|
20231106,160700,11285141500,397000,397000,397000,397000,0
|
|
20231106,160600,11285141500,397000,397000,397000,397000,0
|
|
20231106,160500,11285141500,397000,397000,397000,397000,0
|
|
20231106,160400,11285141500,397000,397000,397000,397000,0
|
|
20231106,160300,11285141500,397000,397000,397000,397000,0
|
|
20231106,160200,11285141500,397000,397000,397000,397000,0
|
|
20231106,160100,11285141500,397000,397000,397000,397000,0
|
|
20231106,160000,11285141500,397000,397000,397000,397000,0
|
|
20231106,155900,11285141500,397000,397000,397000,397000,1832
|
|
20231106,155800,11285141500,397000,397000,397000,397000,0
|
|
20231106,155700,11285141500,397000,397000,397000,397000,0
|
|
20231106,155600,11285141500,397000,397000,397000,397000,0
|
|
20231106,155500,11285141500,397000,397000,397000,397000,0
|
|
20231106,155400,11285141500,397000,397000,397000,397000,0
|
|
20231106,155300,11285141500,397000,397000,397000,397000,0
|
|
20231106,155200,11285141500,397000,397000,397000,397000,0
|
|
20231106,155100,11285141500,397000,397000,397000,397000,0
|
|
20231106,155000,11285141500,397000,397000,397000,397000,0
|
|
20231106,154900,11285141500,397000,397000,397000,397000,0
|
|
20231106,154800,11285141500,397000,397000,397000,397000,0
|
|
20231106,154700,11285141500,397000,397000,397000,397000,0
|
|
20231106,154600,11285141500,397000,397000,397000,397000,0
|
|
20231106,154500,11285141500,397000,397000,397000,397000,0
|
|
20231106,154400,11285141500,397000,397000,397000,397000,0
|
|
20231106,154300,11285141500,397000,397000,397000,397000,0
|
|
20231106,154200,11285141500,397000,397000,397000,397000,0
|
|
20231106,154100,11285141500,397000,397000,397000,397000,0
|
|
20231106,154000,11285141500,397000,397000,397000,397000,0
|
|
20231106,153900,11285141500,397000,397000,397000,397000,0
|
|
20231106,153800,11285141500,397000,397000,397000,397000,0
|
|
20231106,153700,11285141500,397000,397000,397000,397000,0
|
|
20231106,153600,11285141500,397000,397000,397000,397000,0
|
|
20231106,153500,11285141500,397000,397000,397000,397000,0
|
|
20231106,153400,11285141500,397000,397000,397000,397000,0
|
|
20231106,153300,11285141500,397000,397000,397000,397000,0
|
|
20231106,153200,11285141500,397000,397000,397000,397000,0
|
|
20231106,153100,11285141500,397000,397000,397000,397000,0
|
|
20231106,153000,11285141500,397000,397000,397000,397000,1832
|
|
20231106,152900,10557837500,393500,393500,393500,393500,0
|
|
20231106,152800,10557837500,393500,393500,393500,393500,0
|
|
20231106,152700,10557837500,393500,393500,393500,393500,0
|
|
20231106,152600,10557837500,393500,393500,393500,393500,0
|
|
20231106,152500,10557837500,393500,393500,393500,393500,0
|
|
20231106,152400,10557837500,393500,393500,393500,393500,0
|
|
20231106,152300,10557837500,393500,393500,393500,393500,0
|
|
20231106,152200,10557837500,393500,393500,393500,393500,0
|
|
20231106,152100,10557837500,393500,393500,393500,393500,0
|
|
20231106,152000,10557837500,393500,393500,393500,393500,0
|
|
20231106,151900,10557837500,393500,393500,393500,393000,122
|
|
20231106,151800,10509838500,393500,393000,393500,392500,121
|
|
20231106,151700,10462280000,392500,393000,393000,392500,96
|
|
20231106,151600,10424557000,392500,393000,393000,392500,89
|
|
20231106,151500,10389590000,393000,393000,393000,392500,73
|
|
20231106,151400,10360907500,393000,393000,393000,392500,68
|
|
20231106,151300,10334187000,393000,393000,393000,392500,55
|
|
20231106,151200,10312580500,393000,393000,393000,392500,28
|
|
20231106,151100,10301578000,393000,392500,393000,392500,65
|
|
20231106,151000,10276044500,392500,392000,392500,392000,109
|
|
20231106,150900,10233273500,392500,392500,392500,392000,18
|
|
20231106,150800,10226211000,392500,392500,392500,392000,19
|
|
20231106,150700,10218755000,392500,392500,392500,392000,112
|
|
20231106,150600,10174804500,392000,392000,392000,392000,64
|
|
20231106,150500,10149716500,391500,392000,392000,391500,75
|
|
20231106,150400,10120333500,392000,391500,392000,391500,5
|
|
20231106,150300,10118374000,391500,392000,392000,391500,48
|
|
20231106,150200,10099568500,392500,392500,392500,392000,43
|
|
20231106,150100,10082710000,392500,392000,392500,392000,13
|
|
20231106,150000,10077612500,392000,392500,392500,391500,42
|
|
20231106,145900,10061151500,392500,392000,392500,392000,19
|
|
20231106,145800,10053701000,392000,392500,392500,392000,14
|
|
20231106,145700,10048211500,392500,392000,392500,392000,49
|
|
20231106,145600,10028994000,391500,391500,392000,391500,15
|
|
20231106,145500,10023118000,392000,391500,392000,391500,6
|
|
20231106,145400,10020766500,391500,392000,392000,391500,16
|
|
20231106,145300,10014499000,391500,392000,392500,391500,69
|
|
20231106,145200,9987456000,392500,392500,392500,392000,17
|
|
20231106,145100,9980787000,392000,392500,392500,392000,18
|
|
20231106,145000,9973726500,392500,392500,392500,392000,24
|
|
20231106,144900,9964317000,392500,392500,392500,392500,25
|
|
20231106,144800,9954504500,392500,392500,392500,392000,14
|
|
20231106,144700,9949012000,392000,392500,392500,392000,25
|
|
20231106,144600,9939210000,392000,392500,392500,392000,43
|
|
20231106,144500,9922337500,392500,392000,392500,392000,12
|
|
20231106,144400,9917630000,392500,392000,392500,391500,73
|
|
20231106,144300,9889020500,392500,392500,392500,392000,18
|
|
20231106,144200,9881961500,392500,392000,392500,392000,13
|
|
20231106,144100,9876863500,392000,392000,392000,392000,19
|
|
20231106,144000,9869415500,392000,391500,392000,391500,53
|
|
20231106,143900,9848651000,392000,392500,392500,391500,56
|
|
20231106,143800,9826703500,392500,392500,392500,392000,11
|
|
20231106,143700,9822386500,392000,391500,392500,391500,32
|
|
20231106,143600,9809845500,392000,392000,392000,391500,31
|
|
20231106,143500,9797697000,392000,391500,392000,391500,43
|
|
20231106,143400,9780846000,392000,391500,392000,391500,22
|
|
20231106,143300,9772230500,392000,392000,392000,391500,37
|
|
20231106,143200,9757731000,392000,392000,392000,392000,7
|
|
20231106,143100,9754987000,391500,391500,392000,391500,59
|
|
20231106,143000,9731887000,392000,391500,392000,391500,96
|
|
20231106,142900,9694283500,391500,391000,391500,391000,12
|
|
20231106,142800,9689590000,391500,391500,391500,391000,10
|
|
20231106,142700,9685677500,391500,391000,391500,391000,36
|
|
20231106,142600,9671591500,390500,391000,391500,390000,15
|
|
20231106,142500,9665730500,391000,390500,391000,390500,19
|
|
20231106,142400,9658306500,391000,391500,391500,391000,48
|
|
20231106,142300,9639535000,391000,391500,391500,391000,25
|
|
20231106,142200,9629757500,391500,391500,391500,391000,4
|
|
20231106,142100,9628192000,391500,390000,391500,390000,67
|
|
20231106,142000,9602004500,391000,390000,391000,390000,22
|
|
20231106,141900,9593410500,391000,391000,391000,391000,6
|
|
20231106,141800,9591064500,391000,389500,391000,389000,26
|
|
20231106,141700,9580922000,389000,389000,391000,389000,396
|
|
20231106,141600,9426872000,389000,390000,390000,389000,257
|
|
20231106,141500,9326853000,389500,389500,391000,389500,335
|
|
20231106,141400,9196193000,390000,391000,391000,389500,335
|
|
20231106,141300,9065501000,391000,391000,391000,391000,105
|
|
20231106,141200,9024446000,391000,390500,391000,390500,35
|
|
20231106,141100,9010776500,390500,391000,391000,390500,28
|
|
20231106,141000,8999840000,391000,390000,391000,390000,35
|
|
20231106,140900,8986184500,390500,391500,391500,390500,90
|
|
20231106,140800,8951019000,391500,392000,392000,391000,24
|
|
20231106,140700,8941626500,391000,392000,392000,391000,110
|
|
20231106,140600,8898563000,392000,392000,392500,392000,139
|
|
20231106,140500,8844074000,392500,392500,392500,392000,120
|
|
20231106,140400,8797018000,392500,392000,392500,392000,64
|
|
20231106,140300,8771902000,392000,392500,392500,392000,28
|
|
20231106,140200,8760923500,392500,392000,392500,392000,14
|
|
20231106,140100,8755434000,392000,392500,392500,392000,13
|
|
20231106,140000,8750336000,392000,392000,392500,392000,11
|
|
20231106,135900,8746022500,392000,391500,392000,391500,77
|
|
20231106,135800,8715849500,392000,392000,392500,392000,67
|
|
20231106,135700,8689583000,392000,392000,392500,392000,17
|
|
20231106,135600,8682918000,392500,392500,392500,392500,233
|
|
20231106,135500,8591465500,393000,393000,393000,392500,63
|
|
20231106,135400,8566718000,393000,393000,393000,392500,17
|
|
20231106,135300,8560040000,392500,392500,393000,392500,23
|
|
20231106,135200,8551010000,392500,392500,393000,392500,20
|
|
20231106,135100,8543158000,393000,393000,393000,392500,17
|
|
20231106,135000,8536481500,393000,393000,393000,393000,23
|
|
20231106,134900,8527442500,392500,393000,393000,392500,24
|
|
20231106,134800,8518021000,393000,393000,393000,392500,16
|
|
20231106,134700,8511738500,393000,392500,393000,392500,126
|
|
20231106,134600,8462226500,392500,392500,393000,392500,16
|
|
20231106,134500,8455945500,393000,392500,393000,392500,12
|
|
20231106,134400,8451232000,393000,392500,393000,392500,7
|
|
20231106,134300,8448483000,392500,393000,393000,392500,59
|
|
20231106,134200,8425321500,392500,392500,393000,392500,33
|
|
20231106,134100,8412367000,393000,392500,393000,392500,12
|
|
20231106,134000,8407653500,393000,393000,393000,393000,100
|
|
20231106,133900,8368353500,393000,392500,393000,392500,16
|
|
20231106,133800,8362071500,393000,393000,393000,392500,30
|
|
20231106,133700,8350289500,393000,392500,393000,392500,58
|
|
20231106,133600,8327520500,392500,393000,393000,392500,24
|
|
20231106,133500,8318097500,393000,393000,393000,392500,12
|
|
20231106,133400,8313383500,392500,393500,393500,392500,34
|
|
20231106,133300,8300034500,393500,393500,393500,393000,70
|
|
20231106,133200,8272518500,393000,392500,393500,392500,72
|
|
20231106,133100,8244222000,392500,393000,393000,392500,22
|
|
20231106,133000,8235583000,393000,392500,393000,392500,21
|
|
20231106,132900,8227337500,392500,392500,393000,392500,41
|
|
20231106,132800,8211241500,393000,393000,393000,392500,20
|
|
20231106,132700,8203389500,393000,392500,393000,392500,50
|
|
20231106,132600,8183747500,393000,392500,393000,392500,46
|
|
20231106,132500,8165675000,393000,393000,393000,392500,83
|
|
20231106,132400,8133061500,393000,392500,393000,392500,75
|
|
20231106,132300,8103589000,392500,393000,393000,392000,71
|
|
20231106,132200,8075696000,393000,392500,393000,392500,20
|
|
20231106,132100,8067838000,392500,393000,393000,392000,81
|
|
20231106,132000,8036055000,392500,392500,393000,392500,32
|
|
20231106,131900,8023493000,392500,392000,392500,392000,40
|
|
20231106,131800,8007796500,392000,392500,392500,392000,19
|
|
20231106,131700,8000346000,392500,392500,392500,392000,17
|
|
20231106,131600,7993679500,392500,392500,392500,392000,16
|
|
20231106,131500,7987404000,392500,392500,392500,392000,66
|
|
20231106,131400,7961506500,392500,392500,392500,392500,63
|
|
20231106,131300,7936779000,392500,392000,392500,392000,33
|
|
20231106,131200,7923837000,392500,392500,392500,392000,20
|
|
20231106,131100,7915994500,392500,392500,392500,392000,10
|
|
20231106,131000,7912071500,392000,392500,392500,392000,8
|
|
20231106,130900,7908934000,392500,392500,392500,392000,86
|
|
20231106,130800,7875190000,392000,392500,392500,392000,27
|
|
20231106,130700,7864600000,392500,392500,392500,392000,12
|
|
20231106,130600,7859892000,392000,392000,392500,392000,24
|
|
20231106,130500,7850479500,392000,392500,392500,392000,8
|
|
20231106,130400,7847342500,392000,392500,392500,392000,28
|
|
20231106,130300,7836360500,392500,392000,392500,391500,23
|
|
20231106,130200,7827346000,392000,392500,392500,391500,52
|
|
20231106,130100,7806969000,392500,392000,392500,392000,96
|
|
20231106,130000,7769319000,392000,392000,392000,391500,48
|
|
20231106,125900,7750512500,392000,392000,392000,391500,23
|
|
20231106,125800,7741499000,392000,392000,392000,391500,83
|
|
20231106,125700,7708987500,392000,392000,392000,391500,45
|
|
20231106,125600,7691353500,392000,392000,392000,391500,37
|
|
20231106,125500,7676861500,392000,392000,392000,391500,28
|
|
20231106,125400,7665886500,392000,392000,392000,391500,34
|
|
20231106,125300,7652561500,391500,392000,392000,391500,32
|
|
20231106,125200,7640024000,392000,392000,392000,391500,38
|
|
20231106,125100,7625135000,391500,392000,392000,391500,25
|
|
20231106,125000,7615337000,391500,391500,392000,391000,85
|
|
20231106,124900,7582055000,391500,391500,391500,391000,33
|
|
20231106,124800,7569136000,391500,391000,391500,391000,21
|
|
20231106,124700,7560916500,391000,391000,391500,391000,372
|
|
20231106,124600,7415458000,390500,390500,391000,390500,33
|
|
20231106,124500,7402557500,390500,391000,391000,390500,41
|
|
20231106,124400,7386532500,391000,391000,391000,390500,28
|
|
20231106,124300,7375589500,391000,390500,391000,390500,31
|
|
20231106,124200,7363474500,391000,391000,391000,390500,37
|
|
20231106,124100,7349014500,391000,391000,391000,390500,33
|
|
20231106,124000,7336122500,391000,391000,391000,390500,25
|
|
20231106,123900,7326352500,391000,391000,391000,390500,45
|
|
20231106,123800,7308765000,390500,390500,391000,390500,30
|
|
20231106,123700,7297047500,391000,390500,391000,390500,42
|
|
20231106,123600,7280632500,391000,391000,391000,391000,19
|
|
20231106,123500,7273203500,390500,391000,391000,390500,50
|
|
20231106,123400,7253673000,391000,391000,391000,390500,30
|
|
20231106,123300,7241950500,391000,391000,391000,390000,30
|
|
20231106,123200,7230228500,391000,390500,391000,390500,30
|
|
20231106,123100,7218507500,390500,391000,391000,390000,44
|
|
20231106,123000,7201339000,391000,391000,391000,390500,33
|
|
20231106,122900,7188446500,391000,391000,391000,390500,32
|
|
20231106,122800,7175945000,390500,391000,391000,390500,30
|
|
20231106,122700,7164226500,391000,391000,391000,391000,25
|
|
20231106,122600,7154451500,390500,391000,391000,390500,26
|
|
20231106,122500,7144293000,390500,391000,391000,390500,38
|
|
20231106,122400,7129447000,391000,391000,391000,390500,26
|
|
20231106,122300,7119285000,391000,390500,391000,390000,30
|
|
20231106,122200,7107565000,390500,391000,391000,390000,40
|
|
20231106,122100,7091946500,391000,391000,391500,390000,131
|
|
20231106,122000,7040789500,391500,391500,391500,391000,30
|
|
20231106,121900,7029051000,391500,391000,391500,391000,9
|
|
20231106,121800,7025531000,390500,391000,391000,390500,81
|
|
20231106,121700,6993878500,391500,392000,392000,391500,33
|
|
20231106,121600,6980953000,392000,391500,392000,391000,38
|
|
20231106,121500,6966072500,391500,392000,392000,391000,98
|
|
20231106,121400,6927738000,391000,391500,391500,391000,29
|
|
20231106,121300,6916387500,392000,392000,392000,391500,11
|
|
20231106,121200,6912076500,392000,392000,392000,391500,63
|
|
20231106,121100,6887405000,392000,392000,392000,391500,31
|
|
20231106,121000,6875255000,392000,392000,392500,391500,31
|
|
20231106,120900,6863105000,392000,392000,392500,392000,38
|
|
20231106,120800,6848199000,392500,392500,392500,392500,17
|
|
20231106,120700,6841526500,392000,392500,392500,392000,21
|
|
20231106,120600,6833290500,392500,392000,392500,391500,56
|
|
20231106,120500,6811346500,392000,392000,392000,391500,74
|
|
20231106,120400,6782346000,392000,392000,392500,392000,44
|
|
20231106,120300,6765095000,392000,392000,392000,391500,19
|
|
20231106,120200,6757652000,392500,392000,392500,392000,16
|
|
20231106,120100,6751379000,391500,393000,393000,391500,55
|
|
20231106,120000,6729801000,393000,392500,393000,392500,55
|
|
20231106,115900,6708198500,392000,392500,392500,392000,45
|
|
20231106,115800,6690543000,392500,392000,392500,392000,43
|
|
20231106,115700,6673676000,392500,392500,392500,392000,42
|
|
20231106,115600,6657198500,392500,392500,392500,392000,34
|
|
20231106,115500,6643859000,392500,392500,392500,392000,64
|
|
20231106,115400,6618752500,392500,392500,392500,392000,61
|
|
20231106,115300,6594826000,392000,392000,392500,391500,35
|
|
20231106,115200,6581109000,392500,392500,392500,392000,43
|
|
20231106,115100,6564245500,392500,392500,392500,392500,42
|
|
20231106,115000,6547760500,392000,392500,392500,392000,41
|
|
20231106,114900,6531683000,392000,392500,392500,392000,40
|
|
20231106,114800,6515986000,392500,392000,392500,392000,45
|
|
20231106,114700,6498334500,392000,392500,392500,392000,59
|
|
20231106,114600,6475197500,392500,392000,392500,392000,47
|
|
20231106,114500,6456767500,392000,392000,392000,392000,28
|
|
20231106,114400,6445791500,392000,391000,392000,391000,158
|
|
20231106,114300,6383916000,391000,391500,391500,391000,140
|
|
20231106,114200,6329122500,391500,391500,391500,390500,38
|
|
20231106,114100,6314260500,391500,391500,391500,391000,30
|
|
20231106,114000,6302522000,391500,391000,391500,391000,51
|
|
20231106,113900,6282569500,391000,391000,391500,391000,40
|
|
20231106,113800,6266923000,391000,392000,392000,390500,38
|
|
20231106,113700,6252060000,392000,392000,392500,391500,44
|
|
20231106,113600,6234809500,391000,392000,392000,391000,43
|
|
20231106,113500,6217962000,392000,392000,392000,391500,33
|
|
20231106,113400,6205029000,392000,391500,392000,391500,46
|
|
20231106,113300,6187008500,391500,391500,392000,391000,33
|
|
20231106,113200,6174091500,391000,391500,391500,390500,122
|
|
20231106,113100,6126425500,391000,392000,392000,391000,120
|
|
20231106,113000,6079493500,391500,391500,392000,391500,40
|
|
20231106,112900,6063822000,391500,392000,392000,391000,106
|
|
20231106,112800,6022343500,392000,392000,392000,391500,55
|
|
20231106,112700,6000789000,391500,392000,392000,391500,76
|
|
20231106,112600,5971007500,392000,392000,392500,391000,353
|
|
20231106,112500,5832741500,392500,392500,392500,392000,48
|
|
20231106,112400,5813905500,392500,393000,393000,392000,102
|
|
20231106,112300,5773865500,392500,393000,393000,392500,44
|
|
20231106,112200,5756586000,393000,392500,393000,392500,61
|
|
20231106,112100,5732632000,392500,392000,393000,392000,91
|
|
20231106,112000,5696919500,392000,392500,392500,392000,44
|
|
20231106,111900,5679657500,392500,392000,392500,391500,63
|
|
20231106,111800,5654969500,392000,391500,392000,391500,37
|
|
20231106,111700,5640475500,392000,391000,392000,391000,47
|
|
20231106,111600,5622063500,391500,391500,392000,391500,40
|
|
20231106,111500,5606401000,391500,391500,392000,391500,77
|
|
20231106,111400,5576243000,391500,392000,392000,391500,59
|
|
20231106,111300,5553128000,392000,392500,392500,392000,45
|
|
20231106,111200,5535480500,392000,392000,392500,392000,49
|
|
20231106,111100,5516259000,392000,391500,392500,391500,108
|
|
20231106,111000,5473910000,392000,392000,392500,391500,104
|
|
20231106,110900,5433143000,392500,392500,393000,392000,65
|
|
20231106,110800,5407630500,392500,393000,393000,392000,70
|
|
20231106,110700,5380149000,392500,393000,393000,392500,96
|
|
20231106,110600,5342453000,393000,393000,393000,392500,182
|
|
20231106,110500,5270938000,393000,392000,393000,391500,176
|
|
20231106,110400,5201869500,392000,392000,392000,391500,126
|
|
20231106,110300,5152484500,392000,392000,392000,391500,38
|
|
20231106,110200,5137590000,392000,391500,392000,391000,55
|
|
20231106,110100,5116050000,391500,392000,392000,391000,47
|
|
20231106,110000,5097647500,392000,391000,392000,391000,19
|
|
20231106,105900,5090211000,391000,392000,392000,390500,122
|
|
20231106,105800,5042532500,391500,391500,391500,390500,185
|
|
20231106,105700,4970119500,391500,391000,391500,390500,73
|
|
20231106,105600,4941567500,391000,391000,391000,390500,31
|
|
20231106,105500,4929449000,390500,391000,391000,390500,48
|
|
20231106,105400,4910684500,391000,390500,391000,390500,55
|
|
20231106,105300,4889190000,390500,391000,391000,390500,51
|
|
20231106,105200,4869255500,390500,390500,391000,390000,101
|
|
20231106,105100,4829788000,390500,391000,391000,390500,94
|
|
20231106,105000,4793070000,390500,391000,391000,390500,77
|
|
20231106,104900,4762970000,391000,390000,391000,390000,204
|
|
20231106,104800,4683365000,390000,389500,390000,389500,46
|
|
20231106,104700,4665428000,389500,389500,390000,389500,204
|
|
20231106,104600,4585941000,389500,389500,389500,389500,127
|
|
20231106,104500,4536474500,389500,389500,389500,389000,49
|
|
20231106,104400,4517396500,389500,389500,389500,389000,139
|
|
20231106,104300,4463263500,389500,389000,389500,389000,48
|
|
20231106,104200,4444576500,389000,388500,389000,388000,33
|
|
20231106,104100,4431755000,388500,389500,389500,388000,356
|
|
20231106,104000,4293427000,389000,389500,389500,389000,79
|
|
20231106,103900,4262658000,389000,389000,389500,389000,231
|
|
20231106,103800,4172737500,389000,388000,389000,387500,421
|
|
20231106,103700,4009301000,387500,387000,388000,387000,368
|
|
20231106,103600,3866769000,387000,386500,387000,386500,49
|
|
20231106,103500,3847816500,387000,385500,387000,385500,80
|
|
20231106,103400,3816895000,385500,386000,386000,385500,152
|
|
20231106,103300,3758231500,386500,386500,387000,386500,29
|
|
20231106,103200,3747021000,386500,387000,387000,386000,70
|
|
20231106,103100,3719971500,387000,387000,387000,386500,48
|
|
20231106,103000,3701404500,387000,387000,387000,386500,57
|
|
20231106,102900,3679350500,387000,386500,387000,386500,30
|
|
20231106,102800,3667747500,387000,387000,387000,386000,115
|
|
20231106,102700,3623286500,387000,386500,387000,386500,14
|
|
20231106,102600,3617869500,387000,387000,387000,386500,30
|
|
20231106,102500,3606261500,387000,387000,387000,385500,355
|
|
20231106,102400,3469295500,387000,387500,387500,387000,50
|
|
20231106,102300,3449929500,387500,386500,387500,386500,61
|
|
20231106,102200,3426336500,386000,387000,387000,386000,37
|
|
20231106,102100,3412035500,387000,387000,387500,386500,43
|
|
20231106,102000,3395379000,387000,386500,387000,386000,56
|
|
20231106,101900,3373746000,386500,386500,387000,385500,64
|
|
20231106,101800,3349017500,386500,386000,386500,386000,22
|
|
20231106,101700,3340520000,386500,386000,386500,386000,138
|
|
20231106,101600,3287238500,386000,387500,387500,386000,90
|
|
20231106,101500,3252433500,387500,387500,387500,387000,52
|
|
20231106,101400,3232294000,387500,387000,387500,386500,73
|
|
20231106,101300,3204018500,387000,387000,387000,386500,90
|
|
20231106,101200,3169194500,387000,386500,387000,386500,50
|
|
20231106,101100,3149866500,386500,387000,387000,386500,137
|
|
20231106,101000,3096885500,387000,386500,387000,386000,53
|
|
20231106,100900,3076393000,386500,387000,387000,386500,156
|
|
20231106,100800,3016037500,387000,387000,387000,386500,60
|
|
20231106,100700,2992826500,387000,386000,387000,385500,143
|
|
20231106,100600,2937565500,386000,386500,386500,385500,48
|
|
20231106,100500,2919029500,386500,386000,386500,385500,63
|
|
20231106,100400,2894710000,386000,385500,386000,385500,54
|
|
20231106,100300,2873868000,386000,385000,386000,385000,48
|
|
20231106,100200,2855377000,385500,386000,386000,385500,35
|
|
20231106,100100,2841882000,385000,386000,386000,385000,149
|
|
20231106,100000,2784440500,386000,386000,386000,385500,71
|
|
20231106,095900,2757036500,386000,385500,386000,385500,10
|
|
20231106,095800,2753178500,385500,385500,385500,385000,48
|
|
20231106,095700,2734689000,385500,385000,385500,385000,33
|
|
20231106,095600,2721969000,385000,385000,385500,384000,329
|
|
20231106,095500,2595360500,384500,384500,385000,384500,24
|
|
20231106,095400,2586131500,384500,384500,384500,384500,24
|
|
20231106,095300,2576903500,384000,384500,384500,384000,43
|
|
20231106,095200,2560383000,384500,384000,384500,384000,252
|
|
20231106,095100,2463496000,384000,384000,384000,383500,40
|
|
20231106,095000,2448140000,384000,384500,384500,384000,17
|
|
20231106,094900,2441611000,384500,384500,384500,384000,51
|
|
20231106,094800,2422003000,384500,384000,385000,384000,293
|
|
20231106,094700,2309441500,384000,383500,384000,383000,119
|
|
20231106,094600,2263804000,383500,383500,383500,383500,58
|
|
20231106,094500,2241561000,383500,383500,384000,383500,74
|
|
20231106,094400,2213179000,384000,384500,384500,384000,30
|
|
20231106,094300,2201658000,384000,384000,384000,383500,47
|
|
20231106,094200,2183612500,383500,383000,383500,383000,42
|
|
20231106,094100,2167506500,382500,382000,383000,382000,208
|
|
20231106,094000,2087954000,382000,382000,382000,382000,33
|
|
20231106,093900,2075348000,382000,382000,382000,381500,42
|
|
20231106,093800,2059310500,382000,382000,382500,382000,75
|
|
20231106,093700,2030650000,382000,382500,382500,382000,22
|
|
20231106,093600,2022236000,382500,382500,382500,382000,42
|
|
20231106,093500,2006183000,382500,383500,383500,382500,279
|
|
20231106,093400,1899445500,383500,384500,384500,383500,114
|
|
20231106,093300,1855683500,384500,385000,385000,384000,75
|
|
20231106,093200,1826858000,384500,383500,385000,383500,199
|
|
20231106,093100,1750415000,383000,383500,383500,383000,34
|
|
20231106,093000,1737379000,383500,383000,383500,382500,28
|
|
20231106,092900,1726651000,383000,383500,383500,383000,55
|
|
20231106,092800,1705571000,383000,383000,383500,383000,14
|
|
20231106,092700,1700206500,383000,382500,383000,382000,152
|
|
20231106,092600,1642047500,382000,381000,382500,381000,283
|
|
20231106,092500,1534055000,381000,381000,382000,381000,119
|
|
20231106,092400,1488696000,381000,382000,382000,381000,185
|
|
20231106,092300,1418190500,382000,381500,382000,381500,31
|
|
20231106,092200,1406358500,381500,381000,381500,380500,91
|
|
20231106,092100,1371681000,381500,382000,382000,381500,75
|
|
20231106,092000,1343062500,381500,380000,381500,380000,96
|
|
20231106,091900,1306499500,379500,380500,380500,379500,30
|
|
20231106,091800,1295094000,381000,381000,381000,381000,12
|
|
20231106,091700,1290522000,379500,382000,382000,379000,37
|
|
20231106,091600,1276430000,381500,381500,382000,381500,76
|
|
20231106,091500,1247431500,381500,381500,381500,381000,50
|
|
20231106,091400,1228357500,381000,381000,381000,380000,41
|
|
20231106,091300,1212745000,381000,379500,381000,379000,126
|
|
20231106,091200,1164850500,380500,379000,381500,379000,74
|
|
20231106,091100,1136719000,381500,380000,381500,379500,119
|
|
20231106,091000,1091372500,379500,380000,382000,379000,138
|
|
20231106,090900,1038923500,380000,380000,382500,380000,62
|
|
20231106,090800,1015273500,380000,380000,382500,378500,140
|
|
20231106,090700,962101000,380000,380500,382500,378500,421
|
|
20231106,090600,802082500,380500,380000,383000,379500,27
|
|
20231106,090500,791812500,383000,381000,383000,379000,383
|
|
20231106,090400,645983000,379000,378000,381000,378000,126
|
|
20231106,090300,598183000,379000,378500,380000,377500,387
|
|
20231106,090200,451560000,378500,381500,381500,378500,373
|
|
20231106,090100,309620000,382000,381000,384500,380500,60
|
|
20231106,090000,286678000,380500,385000,385000,380000,745
|