721 lines
40 KiB
CSV
721 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,205800,6416855500,393000,393000,393000,393000,325
|
|
20231107,205700,6416855500,393000,393000,393000,393000,0
|
|
20231107,205600,6416855500,393000,393000,393000,393000,0
|
|
20231107,205500,6416855500,393000,393000,393000,393000,0
|
|
20231107,205400,6416855500,393000,393000,393000,393000,0
|
|
20231107,205300,6416855500,393000,393000,393000,393000,0
|
|
20231107,205200,6416855500,393000,393000,393000,393000,0
|
|
20231107,205100,6416855500,393000,393000,393000,393000,0
|
|
20231107,205000,6416855500,393000,393000,393000,393000,0
|
|
20231107,204900,6416855500,393000,393000,393000,393000,0
|
|
20231107,204800,6416855500,393000,393000,393000,393000,0
|
|
20231107,204700,6416855500,393000,393000,393000,393000,0
|
|
20231107,204600,6416855500,393000,393000,393000,393000,0
|
|
20231107,204500,6416855500,393000,393000,393000,393000,0
|
|
20231107,204400,6416855500,393000,393000,393000,393000,0
|
|
20231107,204300,6416855500,393000,393000,393000,393000,0
|
|
20231107,204200,6416855500,393000,393000,393000,393000,0
|
|
20231107,204100,6416855500,393000,393000,393000,393000,0
|
|
20231107,204000,6416855500,393000,393000,393000,393000,0
|
|
20231107,203900,6416855500,393000,393000,393000,393000,0
|
|
20231107,203800,6416855500,393000,393000,393000,393000,0
|
|
20231107,203700,6416855500,393000,393000,393000,393000,0
|
|
20231107,203600,6416855500,393000,393000,393000,393000,0
|
|
20231107,203500,6416855500,393000,393000,393000,393000,0
|
|
20231107,203400,6416855500,393000,393000,393000,393000,0
|
|
20231107,203300,6416855500,393000,393000,393000,393000,0
|
|
20231107,203200,6416855500,393000,393000,393000,393000,0
|
|
20231107,203100,6416855500,393000,393000,393000,393000,0
|
|
20231107,203000,6416855500,393000,393000,393000,393000,0
|
|
20231107,202900,6416855500,393000,393000,393000,393000,0
|
|
20231107,202800,6416855500,393000,393000,393000,393000,325
|
|
20231107,202700,6416855500,393000,393000,393000,393000,0
|
|
20231107,202600,6416855500,393000,393000,393000,393000,0
|
|
20231107,202500,6416855500,393000,393000,393000,393000,0
|
|
20231107,202400,6416855500,393000,393000,393000,393000,0
|
|
20231107,202300,6416855500,393000,393000,393000,393000,0
|
|
20231107,202200,6416855500,393000,393000,393000,393000,0
|
|
20231107,202100,6416855500,393000,393000,393000,393000,0
|
|
20231107,202000,6416855500,393000,393000,393000,393000,0
|
|
20231107,201900,6416855500,393000,393000,393000,393000,0
|
|
20231107,201800,6416855500,393000,393000,393000,393000,0
|
|
20231107,201700,6416855500,393000,393000,393000,393000,0
|
|
20231107,201600,6416855500,393000,393000,393000,393000,0
|
|
20231107,201500,6416855500,393000,393000,393000,393000,0
|
|
20231107,201400,6416855500,393000,393000,393000,393000,0
|
|
20231107,201300,6416855500,393000,393000,393000,393000,0
|
|
20231107,201200,6416855500,393000,393000,393000,393000,0
|
|
20231107,201100,6416855500,393000,393000,393000,393000,0
|
|
20231107,201000,6416855500,393000,393000,393000,393000,0
|
|
20231107,200900,6416855500,393000,393000,393000,393000,0
|
|
20231107,200800,6416855500,393000,393000,393000,393000,0
|
|
20231107,200700,6416855500,393000,393000,393000,393000,0
|
|
20231107,200600,6416855500,393000,393000,393000,393000,0
|
|
20231107,200500,6416855500,393000,393000,393000,393000,0
|
|
20231107,200400,6416855500,393000,393000,393000,393000,0
|
|
20231107,200300,6416855500,393000,393000,393000,393000,0
|
|
20231107,200200,6416855500,393000,393000,393000,393000,0
|
|
20231107,200100,6416855500,393000,393000,393000,393000,0
|
|
20231107,200000,6416855500,393000,393000,393000,393000,0
|
|
20231107,195900,6416855500,393000,393000,393000,393000,0
|
|
20231107,195800,6416855500,393000,393000,393000,393000,325
|
|
20231107,195700,6416855500,393000,393000,393000,393000,0
|
|
20231107,195600,6416855500,393000,393000,393000,393000,0
|
|
20231107,195500,6416855500,393000,393000,393000,393000,0
|
|
20231107,195400,6416855500,393000,393000,393000,393000,0
|
|
20231107,195300,6416855500,393000,393000,393000,393000,0
|
|
20231107,195200,6416855500,393000,393000,393000,393000,0
|
|
20231107,195100,6416855500,393000,393000,393000,393000,0
|
|
20231107,195000,6416855500,393000,393000,393000,393000,0
|
|
20231107,194900,6416855500,393000,393000,393000,393000,0
|
|
20231107,194800,6416855500,393000,393000,393000,393000,0
|
|
20231107,194700,6416855500,393000,393000,393000,393000,0
|
|
20231107,194600,6416855500,393000,393000,393000,393000,0
|
|
20231107,194500,6416855500,393000,393000,393000,393000,0
|
|
20231107,194400,6416855500,393000,393000,393000,393000,0
|
|
20231107,194300,6416855500,393000,393000,393000,393000,0
|
|
20231107,194200,6416855500,393000,393000,393000,393000,0
|
|
20231107,194100,6416855500,393000,393000,393000,393000,0
|
|
20231107,194000,6416855500,393000,393000,393000,393000,0
|
|
20231107,193900,6416855500,393000,393000,393000,393000,0
|
|
20231107,193800,6416855500,393000,393000,393000,393000,0
|
|
20231107,193700,6416855500,393000,393000,393000,393000,0
|
|
20231107,193600,6416855500,393000,393000,393000,393000,0
|
|
20231107,193500,6416855500,393000,393000,393000,393000,0
|
|
20231107,193400,6416855500,393000,393000,393000,393000,0
|
|
20231107,193300,6416855500,393000,393000,393000,393000,0
|
|
20231107,193200,6416855500,393000,393000,393000,393000,0
|
|
20231107,193100,6416855500,393000,393000,393000,393000,0
|
|
20231107,193000,6416855500,393000,393000,393000,393000,0
|
|
20231107,192900,6416855500,393000,393000,393000,393000,0
|
|
20231107,192800,6416855500,393000,393000,393000,393000,325
|
|
20231107,192700,6416855500,393000,393000,393000,393000,0
|
|
20231107,192600,6416855500,393000,393000,393000,393000,0
|
|
20231107,192500,6416855500,393000,393000,393000,393000,0
|
|
20231107,192400,6416855500,393000,393000,393000,393000,0
|
|
20231107,192300,6416855500,393000,393000,393000,393000,0
|
|
20231107,192200,6416855500,393000,393000,393000,393000,0
|
|
20231107,192100,6416855500,393000,393000,393000,393000,0
|
|
20231107,192000,6416855500,393000,393000,393000,393000,0
|
|
20231107,191900,6416855500,393000,393000,393000,393000,0
|
|
20231107,191800,6416855500,393000,393000,393000,393000,0
|
|
20231107,191700,6416855500,393000,393000,393000,393000,0
|
|
20231107,191600,6416855500,393000,393000,393000,393000,0
|
|
20231107,191500,6416855500,393000,393000,393000,393000,0
|
|
20231107,191400,6416855500,393000,393000,393000,393000,0
|
|
20231107,191300,6416855500,393000,393000,393000,393000,0
|
|
20231107,191200,6416855500,393000,393000,393000,393000,0
|
|
20231107,191100,6416855500,393000,393000,393000,393000,0
|
|
20231107,191000,6416855500,393000,393000,393000,393000,0
|
|
20231107,190900,6416855500,393000,393000,393000,393000,0
|
|
20231107,190800,6416855500,393000,393000,393000,393000,0
|
|
20231107,190700,6416855500,393000,393000,393000,393000,0
|
|
20231107,190600,6416855500,393000,393000,393000,393000,0
|
|
20231107,190500,6416855500,393000,393000,393000,393000,0
|
|
20231107,190400,6416855500,393000,393000,393000,393000,0
|
|
20231107,190300,6416855500,393000,393000,393000,393000,0
|
|
20231107,190200,6416855500,393000,393000,393000,393000,0
|
|
20231107,190100,6416855500,393000,393000,393000,393000,0
|
|
20231107,190000,6416855500,393000,393000,393000,393000,0
|
|
20231107,185900,6416855500,393000,393000,393000,393000,0
|
|
20231107,185800,6416855500,393000,393000,393000,393000,325
|
|
20231107,185700,6416855500,393000,393000,393000,393000,0
|
|
20231107,185600,6416855500,393000,393000,393000,393000,0
|
|
20231107,185500,6416855500,393000,393000,393000,393000,0
|
|
20231107,185400,6416855500,393000,393000,393000,393000,0
|
|
20231107,185300,6416855500,393000,393000,393000,393000,0
|
|
20231107,185200,6416855500,393000,393000,393000,393000,0
|
|
20231107,185100,6416855500,393000,393000,393000,393000,0
|
|
20231107,185000,6416855500,393000,393000,393000,393000,0
|
|
20231107,184900,6416855500,393000,393000,393000,393000,0
|
|
20231107,184800,6416855500,393000,393000,393000,393000,0
|
|
20231107,184700,6416855500,393000,393000,393000,393000,0
|
|
20231107,184600,6416855500,393000,393000,393000,393000,0
|
|
20231107,184500,6416855500,393000,393000,393000,393000,0
|
|
20231107,184400,6416855500,393000,393000,393000,393000,0
|
|
20231107,184300,6416855500,393000,393000,393000,393000,0
|
|
20231107,184200,6416855500,393000,393000,393000,393000,0
|
|
20231107,184100,6416855500,393000,393000,393000,393000,0
|
|
20231107,184000,6416855500,393000,393000,393000,393000,0
|
|
20231107,183900,6416855500,393000,393000,393000,393000,0
|
|
20231107,183800,6416855500,393000,393000,393000,393000,0
|
|
20231107,183700,6416855500,393000,393000,393000,393000,0
|
|
20231107,183600,6416855500,393000,393000,393000,393000,0
|
|
20231107,183500,6416855500,393000,393000,393000,393000,0
|
|
20231107,183400,6416855500,393000,393000,393000,393000,0
|
|
20231107,183300,6416855500,393000,393000,393000,393000,0
|
|
20231107,183200,6416855500,393000,393000,393000,393000,0
|
|
20231107,183100,6416855500,393000,393000,393000,393000,0
|
|
20231107,183000,6416855500,393000,393000,393000,393000,0
|
|
20231107,182900,6416855500,393000,393000,393000,393000,0
|
|
20231107,182800,6416855500,393000,393000,393000,393000,325
|
|
20231107,182700,6416855500,393000,393000,393000,393000,0
|
|
20231107,182600,6416855500,393000,393000,393000,393000,0
|
|
20231107,182500,6416855500,393000,393000,393000,393000,0
|
|
20231107,182400,6416855500,393000,393000,393000,393000,0
|
|
20231107,182300,6416855500,393000,393000,393000,393000,0
|
|
20231107,182200,6416855500,393000,393000,393000,393000,0
|
|
20231107,182100,6416855500,393000,393000,393000,393000,0
|
|
20231107,182000,6416855500,393000,393000,393000,393000,0
|
|
20231107,181900,6416855500,393000,393000,393000,393000,0
|
|
20231107,181800,6416855500,393000,393000,393000,393000,0
|
|
20231107,181700,6416855500,393000,393000,393000,393000,0
|
|
20231107,181600,6416855500,393000,393000,393000,393000,0
|
|
20231107,181500,6416855500,393000,393000,393000,393000,0
|
|
20231107,181400,6416855500,393000,393000,393000,393000,0
|
|
20231107,181300,6416855500,393000,393000,393000,393000,0
|
|
20231107,181200,6416855500,393000,393000,393000,393000,0
|
|
20231107,181100,6416855500,393000,393000,393000,393000,0
|
|
20231107,181000,6416855500,393000,393000,393000,393000,0
|
|
20231107,180900,6416855500,393000,393000,393000,393000,0
|
|
20231107,180800,6416855500,393000,393000,393000,393000,0
|
|
20231107,180700,6416855500,393000,393000,393000,393000,0
|
|
20231107,180600,6416855500,393000,393000,393000,393000,0
|
|
20231107,180500,6416855500,393000,393000,393000,393000,0
|
|
20231107,180400,6416855500,393000,393000,393000,393000,0
|
|
20231107,180300,6416855500,393000,393000,393000,393000,0
|
|
20231107,180200,6416855500,393000,393000,393000,393000,0
|
|
20231107,180100,6416855500,393000,393000,393000,393000,0
|
|
20231107,180000,6416855500,393000,393000,393000,393000,0
|
|
20231107,175900,6416855500,393000,393000,393000,393000,0
|
|
20231107,175800,6416855500,393000,393000,393000,393000,325
|
|
20231107,175700,6416855500,393000,393000,393000,393000,0
|
|
20231107,175600,6416855500,393000,393000,393000,393000,0
|
|
20231107,175500,6416855500,393000,393000,393000,393000,0
|
|
20231107,175400,6416855500,393000,393000,393000,393000,0
|
|
20231107,175300,6416855500,393000,393000,393000,393000,0
|
|
20231107,175200,6416855500,393000,393000,393000,393000,0
|
|
20231107,175100,6416855500,393000,393000,393000,393000,0
|
|
20231107,175000,6416855500,393000,393000,393000,393000,0
|
|
20231107,174900,6416855500,393000,393000,393000,393000,0
|
|
20231107,174800,6416855500,393000,393000,393000,393000,0
|
|
20231107,174700,6416855500,393000,393000,393000,393000,0
|
|
20231107,174600,6416855500,393000,393000,393000,393000,0
|
|
20231107,174500,6416855500,393000,393000,393000,393000,0
|
|
20231107,174400,6416855500,393000,393000,393000,393000,0
|
|
20231107,174300,6416855500,393000,393000,393000,393000,0
|
|
20231107,174200,6416855500,393000,393000,393000,393000,0
|
|
20231107,174100,6416855500,393000,393000,393000,393000,0
|
|
20231107,174000,6416855500,393000,393000,393000,393000,0
|
|
20231107,173900,6416855500,393000,393000,393000,393000,0
|
|
20231107,173800,6416855500,393000,393000,393000,393000,0
|
|
20231107,173700,6416855500,393000,393000,393000,393000,0
|
|
20231107,173600,6416855500,393000,393000,393000,393000,0
|
|
20231107,173500,6416855500,393000,393000,393000,393000,0
|
|
20231107,173400,6416855500,393000,393000,393000,393000,0
|
|
20231107,173300,6416855500,393000,393000,393000,393000,0
|
|
20231107,173200,6416855500,393000,393000,393000,393000,0
|
|
20231107,173100,6416855500,393000,393000,393000,393000,0
|
|
20231107,173000,6416855500,393000,393000,393000,393000,0
|
|
20231107,172900,6416855500,393000,393000,393000,393000,0
|
|
20231107,172800,6416855500,393000,393000,393000,393000,325
|
|
20231107,172700,6416855500,393000,393000,393000,393000,0
|
|
20231107,172600,6416855500,393000,393000,393000,393000,0
|
|
20231107,172500,6416855500,393000,393000,393000,393000,0
|
|
20231107,172400,6416855500,393000,393000,393000,393000,0
|
|
20231107,172300,6416855500,393000,393000,393000,393000,0
|
|
20231107,172200,6416855500,393000,393000,393000,393000,0
|
|
20231107,172100,6416855500,393000,393000,393000,393000,0
|
|
20231107,172000,6416855500,393000,393000,393000,393000,0
|
|
20231107,171900,6416855500,393000,393000,393000,393000,0
|
|
20231107,171800,6416855500,393000,393000,393000,393000,0
|
|
20231107,171700,6416855500,393000,393000,393000,393000,0
|
|
20231107,171600,6416855500,393000,393000,393000,393000,0
|
|
20231107,171500,6416855500,393000,393000,393000,393000,0
|
|
20231107,171400,6416855500,393000,393000,393000,393000,0
|
|
20231107,171300,6416855500,393000,393000,393000,393000,0
|
|
20231107,171200,6416855500,393000,393000,393000,393000,0
|
|
20231107,171100,6416855500,393000,393000,393000,393000,0
|
|
20231107,171000,6416855500,393000,393000,393000,393000,0
|
|
20231107,170900,6416855500,393000,393000,393000,393000,0
|
|
20231107,170800,6416855500,393000,393000,393000,393000,0
|
|
20231107,170700,6416855500,393000,393000,393000,393000,0
|
|
20231107,170600,6416855500,393000,393000,393000,393000,0
|
|
20231107,170500,6416855500,393000,393000,393000,393000,0
|
|
20231107,170400,6416855500,393000,393000,393000,393000,0
|
|
20231107,170300,6416855500,393000,393000,393000,393000,0
|
|
20231107,170200,6416855500,393000,393000,393000,393000,0
|
|
20231107,170100,6416855500,393000,393000,393000,393000,0
|
|
20231107,170000,6416855500,393000,393000,393000,393000,0
|
|
20231107,165900,6416855500,393000,393000,393000,393000,0
|
|
20231107,165800,6416855500,393000,393000,393000,393000,325
|
|
20231107,165700,6416855500,393000,393000,393000,393000,0
|
|
20231107,165600,6416855500,393000,393000,393000,393000,0
|
|
20231107,165500,6416855500,393000,393000,393000,393000,0
|
|
20231107,165400,6416855500,393000,393000,393000,393000,0
|
|
20231107,165300,6416855500,393000,393000,393000,393000,0
|
|
20231107,165200,6416855500,393000,393000,393000,393000,0
|
|
20231107,165100,6416855500,393000,393000,393000,393000,0
|
|
20231107,165000,6416855500,393000,393000,393000,393000,0
|
|
20231107,164900,6416855500,393000,393000,393000,393000,0
|
|
20231107,164800,6416855500,393000,393000,393000,393000,0
|
|
20231107,164700,6416855500,393000,393000,393000,393000,0
|
|
20231107,164600,6416855500,393000,393000,393000,393000,0
|
|
20231107,164500,6416855500,393000,393000,393000,393000,0
|
|
20231107,164400,6416855500,393000,393000,393000,393000,0
|
|
20231107,164300,6416855500,393000,393000,393000,393000,0
|
|
20231107,164200,6416855500,393000,393000,393000,393000,0
|
|
20231107,164100,6416855500,393000,393000,393000,393000,0
|
|
20231107,164000,6416855500,393000,393000,393000,393000,0
|
|
20231107,163900,6416855500,393000,393000,393000,393000,0
|
|
20231107,163800,6416855500,393000,393000,393000,393000,0
|
|
20231107,163700,6416855500,393000,393000,393000,393000,0
|
|
20231107,163600,6416855500,393000,393000,393000,393000,0
|
|
20231107,163500,6416855500,393000,393000,393000,393000,0
|
|
20231107,163400,6416855500,393000,393000,393000,393000,0
|
|
20231107,163300,6416855500,393000,393000,393000,393000,0
|
|
20231107,163200,6416855500,393000,393000,393000,393000,0
|
|
20231107,163100,6416855500,393000,393000,393000,393000,0
|
|
20231107,163000,6416855500,393000,393000,393000,393000,0
|
|
20231107,162900,6416855500,393000,393000,393000,393000,0
|
|
20231107,162800,6416855500,393000,393000,393000,393000,325
|
|
20231107,162700,6416855500,393000,393000,393000,393000,0
|
|
20231107,162600,6416855500,393000,393000,393000,393000,0
|
|
20231107,162500,6416855500,393000,393000,393000,393000,0
|
|
20231107,162400,6416855500,393000,393000,393000,393000,0
|
|
20231107,162300,6416855500,393000,393000,393000,393000,0
|
|
20231107,162200,6416855500,393000,393000,393000,393000,0
|
|
20231107,162100,6416855500,393000,393000,393000,393000,0
|
|
20231107,162000,6416855500,393000,393000,393000,393000,0
|
|
20231107,161900,6416855500,393000,393000,393000,393000,0
|
|
20231107,161800,6416855500,393000,393000,393000,393000,0
|
|
20231107,161700,6416855500,393000,393000,393000,393000,0
|
|
20231107,161600,6416855500,393000,393000,393000,393000,0
|
|
20231107,161500,6416855500,393000,393000,393000,393000,0
|
|
20231107,161400,6416855500,393000,393000,393000,393000,0
|
|
20231107,161300,6416855500,393000,393000,393000,393000,0
|
|
20231107,161200,6416855500,393000,393000,393000,393000,0
|
|
20231107,161100,6416855500,393000,393000,393000,393000,0
|
|
20231107,161000,6416855500,393000,393000,393000,393000,0
|
|
20231107,160900,6416855500,393000,393000,393000,393000,0
|
|
20231107,160800,6416855500,393000,393000,393000,393000,0
|
|
20231107,160700,6416855500,393000,393000,393000,393000,0
|
|
20231107,160600,6416855500,393000,393000,393000,393000,0
|
|
20231107,160500,6416855500,393000,393000,393000,393000,0
|
|
20231107,160400,6416855500,393000,393000,393000,393000,0
|
|
20231107,160300,6416855500,393000,393000,393000,393000,0
|
|
20231107,160200,6416855500,393000,393000,393000,393000,0
|
|
20231107,160100,6416855500,393000,393000,393000,393000,0
|
|
20231107,160000,6416855500,393000,393000,393000,393000,0
|
|
20231107,155900,6416855500,393000,393000,393000,393000,0
|
|
20231107,155800,6416855500,393000,393000,393000,393000,325
|
|
20231107,155700,6416855500,393000,393000,393000,393000,0
|
|
20231107,155600,6416855500,393000,393000,393000,393000,0
|
|
20231107,155500,6416855500,393000,393000,393000,393000,0
|
|
20231107,155400,6416855500,393000,393000,393000,393000,0
|
|
20231107,155300,6416855500,393000,393000,393000,393000,0
|
|
20231107,155200,6416855500,393000,393000,393000,393000,0
|
|
20231107,155100,6416855500,393000,393000,393000,393000,0
|
|
20231107,155000,6416855500,393000,393000,393000,393000,0
|
|
20231107,154900,6416855500,393000,393000,393000,393000,0
|
|
20231107,154800,6416855500,393000,393000,393000,393000,0
|
|
20231107,154700,6416855500,393000,393000,393000,393000,0
|
|
20231107,154600,6416855500,393000,393000,393000,393000,0
|
|
20231107,154500,6416855500,393000,393000,393000,393000,0
|
|
20231107,154400,6416855500,393000,393000,393000,393000,0
|
|
20231107,154300,6416855500,393000,393000,393000,393000,0
|
|
20231107,154200,6416855500,393000,393000,393000,393000,0
|
|
20231107,154100,6416855500,393000,393000,393000,393000,0
|
|
20231107,154000,6416855500,393000,393000,393000,393000,0
|
|
20231107,153900,6416855500,393000,393000,393000,393000,0
|
|
20231107,153800,6416855500,393000,393000,393000,393000,0
|
|
20231107,153700,6416855500,393000,393000,393000,393000,0
|
|
20231107,153600,6416855500,393000,393000,393000,393000,0
|
|
20231107,153500,6416855500,393000,393000,393000,393000,0
|
|
20231107,153400,6416855500,393000,393000,393000,393000,0
|
|
20231107,153300,6416855500,393000,393000,393000,393000,0
|
|
20231107,153200,6416855500,393000,393000,393000,393000,0
|
|
20231107,153100,6416855500,393000,393000,393000,393000,0
|
|
20231107,153000,6416855500,393000,393000,393000,393000,325
|
|
20231107,152900,6289130500,392500,392500,392500,392500,0
|
|
20231107,152800,6289130500,392500,392500,392500,392500,0
|
|
20231107,152700,6289130500,392500,392500,392500,392500,0
|
|
20231107,152600,6289130500,392500,392500,392500,392500,0
|
|
20231107,152500,6289130500,392500,392500,392500,392500,0
|
|
20231107,152400,6289130500,392500,392500,392500,392500,0
|
|
20231107,152300,6289130500,392500,392500,392500,392500,0
|
|
20231107,152200,6289130500,392500,392500,392500,392500,0
|
|
20231107,152100,6289130500,392500,392500,392500,392500,0
|
|
20231107,152000,6289130500,392500,392500,392500,392500,0
|
|
20231107,151900,6289130500,392500,392000,392500,392000,33
|
|
20231107,151800,6276185000,392000,392000,392500,391500,22
|
|
20231107,151700,6267561000,392500,391500,392500,391500,74
|
|
20231107,151600,6238574500,392000,392000,392000,392000,26
|
|
20231107,151500,6228382500,392000,392000,392500,391500,43
|
|
20231107,151400,6211526500,392000,392000,392000,392000,41
|
|
20231107,151300,6195454500,392500,393000,393000,392000,7
|
|
20231107,151200,6192707500,392000,391500,393000,391500,84
|
|
20231107,151100,6159768000,391500,392000,392000,391500,23
|
|
20231107,151000,6150752500,392000,392000,393000,392000,45
|
|
20231107,150900,6133106500,392000,392000,392000,392000,1
|
|
20231107,150800,6132714500,391500,393000,393000,391500,24
|
|
20231107,150700,6123306500,392500,393500,393500,392500,17
|
|
20231107,150600,6116628000,393000,394000,394000,393000,22
|
|
20231107,150500,6107980500,393500,393500,394000,393000,82
|
|
20231107,150400,6075701500,393000,392500,393000,392500,138
|
|
20231107,150300,6021485500,392500,392500,392500,392000,9
|
|
20231107,150200,6017954500,392000,392500,392500,392000,20
|
|
20231107,150100,6010106000,392000,391500,392500,391500,20
|
|
20231107,150000,6002266500,391500,392000,392000,391000,34
|
|
20231107,145900,5988951000,391500,391500,392000,391000,48
|
|
20231107,145800,5970157000,392000,392500,392500,391500,36
|
|
20231107,145700,5956042500,392000,392500,392500,392000,11
|
|
20231107,145600,5951726000,392000,392000,392000,391500,43
|
|
20231107,145500,5934871500,392000,392000,392000,391500,21
|
|
20231107,145400,5926644500,392000,392000,392000,392000,4
|
|
20231107,145300,5925076500,391500,392000,392000,391500,70
|
|
20231107,145200,5897659500,392000,392000,392000,391500,22
|
|
20231107,145100,5889038000,392000,392000,392000,391500,35
|
|
20231107,145000,5875319000,391500,391000,392000,391000,32
|
|
20231107,144900,5862787500,391000,391500,391500,390500,14
|
|
20231107,144800,5857318000,391500,391000,391500,390000,6
|
|
20231107,144700,5854972500,390000,391000,391000,389500,55
|
|
20231107,144600,5833521500,391000,391000,391000,390000,25
|
|
20231107,144500,5823756000,390500,391000,391000,390500,8
|
|
20231107,144400,5820629000,390000,391000,391000,390000,9
|
|
20231107,144300,5817117500,391500,391500,392000,391500,24
|
|
20231107,144200,5807719000,391000,391500,391500,390000,54
|
|
20231107,144100,5786637500,391000,391500,391500,391000,29
|
|
20231107,144000,5775296000,391500,391000,391500,391000,34
|
|
20231107,143900,5761997000,391500,391500,391500,391000,21
|
|
20231107,143800,5753779000,391500,391000,391500,390500,59
|
|
20231107,143700,5730705500,390500,390000,390500,389500,85
|
|
20231107,143600,5697544500,389500,389500,390000,389500,5
|
|
20231107,143500,5695596500,390000,390000,390000,389500,49
|
|
20231107,143400,5676500000,389500,390000,390000,389500,12
|
|
20231107,143300,5671822500,390000,390000,390000,389500,9
|
|
20231107,143200,5668313500,390000,389500,390000,389500,11
|
|
20231107,143100,5664028000,389500,390000,390000,389500,13
|
|
20231107,143000,5658961000,389500,389500,390000,389500,36
|
|
20231107,142900,5644937000,390000,390000,390000,389500,30
|
|
20231107,142800,5633239000,390000,389500,390000,389500,26
|
|
20231107,142700,5623101000,390000,390000,390500,390000,51
|
|
20231107,142600,5603210000,390500,390500,390500,390000,13
|
|
20231107,142500,5598134500,390000,390000,390000,390000,3
|
|
20231107,142400,5596964500,390500,390500,390500,390000,12
|
|
20231107,142300,5592281500,390500,390000,390500,390000,14
|
|
20231107,142200,5586818500,390000,390500,390500,390000,10
|
|
20231107,142100,5582917000,390000,390500,390500,390000,35
|
|
20231107,142000,5569252500,390500,391000,391000,390500,36
|
|
20231107,141900,5555177000,391000,391000,391500,391000,15
|
|
20231107,141800,5549308000,391500,391500,391500,391000,43
|
|
20231107,141700,5532477000,391500,392000,392000,391000,80
|
|
20231107,141600,5501156500,392000,391500,392000,391500,13
|
|
20231107,141500,5496063500,391500,391000,392000,391000,44
|
|
20231107,141400,5478830000,391000,391000,391000,390500,30
|
|
20231107,141300,5467105000,390500,390500,390500,390500,4
|
|
20231107,141200,5465543000,390500,390500,391000,390500,9
|
|
20231107,141100,5462028000,391000,390500,391000,390500,11
|
|
20231107,141000,5457729000,390500,391500,391500,390500,36
|
|
20231107,140900,5443651500,391000,391500,392000,391000,16
|
|
20231107,140800,5437387500,391500,391000,391500,391000,14
|
|
20231107,140700,5431908000,391000,392000,392000,391000,4
|
|
20231107,140600,5430343000,390500,391500,392000,390500,45
|
|
20231107,140500,5412736500,392000,391500,392000,391500,34
|
|
20231107,140400,5399424500,391500,391500,392000,391500,21
|
|
20231107,140300,5391198000,391000,391500,391500,391000,20
|
|
20231107,140200,5383370000,391000,391500,391500,391000,10
|
|
20231107,140100,5379457000,391500,391000,391500,391000,4
|
|
20231107,140000,5377891500,391000,392000,392000,391000,52
|
|
20231107,135900,5357536500,391500,391000,392000,391000,101
|
|
20231107,135800,5318028500,391000,390500,391000,390500,21
|
|
20231107,135700,5309819000,390500,390000,391000,390000,211
|
|
20231107,135600,5227497500,389500,389500,390000,389500,11
|
|
20231107,135500,5223211000,389500,389500,390000,389500,45
|
|
20231107,135400,5205682000,389500,389500,390000,389500,13
|
|
20231107,135300,5200614500,390000,389500,390000,389000,28
|
|
20231107,135200,5189701000,389500,389500,389500,389000,10
|
|
20231107,135100,5185807000,389000,389500,389500,389000,8
|
|
20231107,135000,5182692500,389500,389500,389500,389000,8
|
|
20231107,134900,5179579000,389500,389000,389500,389000,10
|
|
20231107,134800,5175686000,389000,389500,390000,389000,25
|
|
20231107,134700,5165948500,390000,389500,390000,389500,39
|
|
20231107,134600,5150755000,389500,389500,390000,389500,19
|
|
20231107,134500,5143352500,389500,390000,390000,389500,10
|
|
20231107,134400,5139454000,390000,390500,390500,390000,23
|
|
20231107,134300,5130482500,390000,390000,390000,389500,51
|
|
20231107,134200,5110597000,390000,389000,390000,389000,41
|
|
20231107,134100,5094634500,389000,389500,389500,389000,67
|
|
20231107,134000,5068565000,389500,389500,390000,389500,36
|
|
20231107,133900,5054540000,389500,390500,390500,389500,10
|
|
20231107,133800,5050638500,390000,390000,390500,390000,37
|
|
20231107,133700,5036207000,390500,390000,390500,390000,24
|
|
20231107,133600,5026839000,390000,390500,390500,390000,8
|
|
20231107,133500,5023716500,390500,390000,390500,390000,26
|
|
20231107,133400,5013574000,390500,390500,390500,390500,6
|
|
20231107,133300,5011231000,390000,390500,390500,390000,11
|
|
20231107,133200,5006937000,390000,390500,390500,390000,19
|
|
20231107,133100,4999518500,390500,390000,390500,390000,8
|
|
20231107,133000,4996397000,390000,390000,390000,390000,21
|
|
20231107,132900,4988207000,390000,389500,390500,389500,72
|
|
20231107,132800,4960127000,390000,389500,390000,389500,7
|
|
20231107,132700,4957399000,389500,389000,389500,389000,4
|
|
20231107,132600,4955842500,389000,389000,389500,388500,27
|
|
20231107,132500,4945339000,389500,390000,390500,389500,33
|
|
20231107,132400,4932474000,390000,390500,390500,390000,28
|
|
20231107,132300,4921540500,390500,390000,390500,390000,9
|
|
20231107,132200,4918026500,390000,389500,390500,389500,20
|
|
20231107,132100,4910227000,389500,390000,390000,389000,80
|
|
20231107,132000,4879031500,390000,390000,390000,389500,24
|
|
20231107,131900,4869680500,390000,389500,390000,389500,7
|
|
20231107,131800,4866951500,390000,390000,390000,389500,8
|
|
20231107,131700,4863833500,389500,389000,389500,389000,19
|
|
20231107,131600,4856441000,389500,389500,390000,389000,32
|
|
20231107,131500,4843977500,389500,389500,389500,389000,13
|
|
20231107,131400,4838914500,389500,389000,389500,389000,12
|
|
20231107,131300,4834245000,389500,389500,389500,389000,13
|
|
20231107,131200,4829183000,389000,389000,389000,389000,15
|
|
20231107,131100,4823348000,389000,389500,390000,389000,36
|
|
20231107,131000,4809334000,389000,389500,390000,389000,8
|
|
20231107,130900,4806217500,390000,389000,390000,389000,23
|
|
20231107,130800,4797269000,389500,389500,390000,389500,44
|
|
20231107,130700,4780127500,390000,390000,390000,390000,14
|
|
20231107,130600,4774667500,390000,390500,390500,390000,16
|
|
20231107,130500,4768424000,390500,391000,391000,390500,18
|
|
20231107,130400,4761393500,391000,391000,391000,390500,9
|
|
20231107,130300,4757876500,391000,390500,391000,390000,51
|
|
20231107,130200,4737960500,390500,390500,390500,390500,8
|
|
20231107,130100,4734836500,390000,390000,390000,389500,24
|
|
20231107,130000,4725477000,389500,390000,390000,389000,21
|
|
20231107,125900,4717290500,390000,389500,390000,389000,11
|
|
20231107,125800,4713006000,389500,389500,389500,389000,14
|
|
20231107,125700,4707554500,389500,389000,389500,389000,10
|
|
20231107,125600,4703662500,389000,389500,389500,389000,6
|
|
20231107,125500,4701326500,389500,389000,389500,388500,26
|
|
20231107,125400,4691212000,389000,389000,389000,388500,17
|
|
20231107,125300,4684600000,389000,388500,389000,388500,5
|
|
20231107,125200,4682655500,389000,388500,389000,388500,11
|
|
20231107,125100,4678381000,388500,387500,388500,387500,86
|
|
20231107,125000,4645013000,387500,387500,388000,387500,24
|
|
20231107,124900,4635711000,387500,387000,387500,387000,50
|
|
20231107,124800,4616347000,387500,387000,387500,387000,11
|
|
20231107,124700,4612085000,387500,387000,387500,387000,18
|
|
20231107,124600,4605116000,387000,387500,387500,387000,69
|
|
20231107,124500,4578403500,387000,387500,387500,387000,14
|
|
20231107,124400,4572984500,387500,387000,387500,387000,7
|
|
20231107,124300,4570273500,387500,388000,388000,387500,26
|
|
20231107,124200,4560197500,388000,387500,388000,387500,6
|
|
20231107,124100,4557870500,387500,387000,388000,387000,76
|
|
20231107,124000,4528422500,387000,387500,387500,387000,5
|
|
20231107,123900,4526486000,387500,387000,387500,387000,13
|
|
20231107,123800,4521452500,387000,387500,387500,387000,4
|
|
20231107,123700,4519903000,387500,387500,387500,387000,12
|
|
20231107,123600,4515254000,387500,388000,388000,387000,42
|
|
20231107,123500,4498979000,388000,388000,388000,387500,8
|
|
20231107,123400,4495876000,387500,387500,388000,387500,40
|
|
20231107,123300,4480369000,387500,386500,388000,386500,61
|
|
20231107,123200,4456740500,387000,386500,387000,386500,46
|
|
20231107,123100,4438945000,386500,387000,387000,386000,29
|
|
20231107,123000,4427746000,386000,386500,387000,386000,17
|
|
20231107,122900,4421179000,386500,386500,386500,385500,6
|
|
20231107,122800,4418861000,386500,386000,386500,386000,56
|
|
20231107,122700,4397244000,386000,386000,386000,386000,21
|
|
20231107,122600,4389138000,385500,386500,386500,385500,21
|
|
20231107,122500,4381032000,386500,386500,386500,386500,11
|
|
20231107,122400,4376780500,386500,387000,387000,386500,22
|
|
20231107,122300,4368267500,387000,387000,387000,385500,168
|
|
20231107,122200,4303481000,387000,386000,387000,386000,28
|
|
20231107,122100,4292659000,386000,387500,387500,386000,28
|
|
20231107,122000,4281838500,387500,387500,387500,386500,22
|
|
20231107,121900,4273321500,387000,387000,387000,386000,23
|
|
20231107,121800,4264425000,386500,386000,386500,386000,48
|
|
20231107,121700,4245892000,386000,385500,386000,385500,57
|
|
20231107,121600,4223914500,386000,386000,386000,385500,104
|
|
20231107,121500,4183811500,386000,386000,386000,386000,23
|
|
20231107,121400,4174933500,385500,386000,386500,385500,101
|
|
20231107,121300,4135980000,386000,386000,386000,386000,6
|
|
20231107,121200,4133664000,386000,387000,387000,386000,63
|
|
20231107,121100,4109344000,387000,386500,387000,386000,26
|
|
20231107,121000,4099293000,386500,386000,386500,385500,166
|
|
20231107,120900,4035210000,386500,387000,387500,386500,119
|
|
20231107,120800,3989180500,387000,387500,387500,387000,23
|
|
20231107,120700,3980274500,387500,388000,388000,387500,67
|
|
20231107,120600,3954311500,388000,388500,388500,388000,96
|
|
20231107,120500,3917046000,388500,388500,389000,388500,13
|
|
20231107,120400,3911992500,388500,389000,389000,388500,11
|
|
20231107,120300,3907715000,389000,388500,389000,388500,24
|
|
20231107,120200,3898387500,389000,390000,390500,389000,620
|
|
20231107,120100,3656799500,390000,390000,390500,390000,30
|
|
20231107,120000,3645095000,390000,390500,390500,390000,10
|
|
20231107,115900,3641190500,390500,391000,391000,390000,281
|
|
20231107,115800,3531459000,391000,391000,391000,390500,29
|
|
20231107,115700,3520127500,391000,391000,391000,391000,27
|
|
20231107,115600,3509570500,391000,391500,391500,391000,12
|
|
20231107,115500,3504874500,391500,391000,391500,391000,4
|
|
20231107,115400,3503309000,391500,390500,391500,390500,12
|
|
20231107,115300,3498614000,391000,391500,391500,391000,8
|
|
20231107,115200,3495484000,391500,391000,391500,391000,53
|
|
20231107,115100,3474760000,391500,391500,391500,391500,10
|
|
20231107,115000,3470845000,391500,392000,392000,391500,68
|
|
20231107,114900,3444200500,391500,392000,392000,391500,24
|
|
20231107,114800,3434803000,391500,391500,391500,391500,5
|
|
20231107,114700,3432845500,392000,391500,392000,391500,7
|
|
20231107,114600,3430103500,392000,391000,392000,391000,20
|
|
20231107,114500,3422273000,391500,392000,392000,391000,25
|
|
20231107,114400,3412494000,392000,391500,392000,391500,91
|
|
20231107,114300,3376854500,391500,392000,392000,391500,9
|
|
20231107,114200,3373330500,392000,392000,392000,391500,30
|
|
20231107,114100,3361582500,391500,391500,392000,391500,28
|
|
20231107,114000,3350611500,391500,391500,392000,391500,19
|
|
20231107,113900,3343171000,392000,392000,392000,391500,9
|
|
20231107,113800,3339644000,391500,392000,392000,391500,45
|
|
20231107,113700,3322020500,392000,391500,392000,391500,105
|
|
20231107,113600,3280910500,391500,391500,391500,391500,13
|
|
20231107,113500,3275821000,392000,392000,392000,391500,33
|
|
20231107,113400,3262886500,392000,391500,392000,391500,33
|
|
20231107,113300,3249966500,391500,392000,392000,391500,29
|
|
20231107,113200,3238612000,392000,392000,392000,392000,6
|
|
20231107,113100,3236260000,391500,392000,392000,391500,15
|
|
20231107,113000,3230386500,391500,392500,392500,391500,78
|
|
20231107,112900,3199804000,392000,392000,392000,392000,0
|
|
20231107,112800,3199804000,392000,392500,392500,392000,4
|
|
20231107,112700,3198235000,392000,392000,392500,392000,53
|
|
20231107,112600,3177436500,392500,391500,392500,391500,90
|
|
20231107,112500,3142163500,391500,392000,392000,391500,10
|
|
20231107,112400,3138245500,392000,391000,392000,391000,36
|
|
20231107,112300,3124164000,391500,391500,391500,391500,12
|
|
20231107,112200,3119466000,391000,391500,392000,391000,57
|
|
20231107,112100,3097169000,392000,391500,392000,391500,74
|
|
20231107,112000,3068197000,391500,391500,392000,391500,24
|
|
20231107,111900,3058799000,392500,392500,392500,392000,5
|
|
20231107,111800,3056837500,392000,392000,392000,392000,6
|
|
20231107,111700,3054485500,392000,392500,392500,392000,45
|
|
20231107,111600,3036845000,392500,392500,392500,392500,3
|
|
20231107,111500,3035667500,392500,392000,392500,392000,26
|
|
20231107,111400,3025469000,392500,393000,393000,392500,6
|
|
20231107,111300,3023112000,392500,392500,393500,392500,13
|
|
20231107,111200,3018005000,392500,393000,393500,392500,57
|
|
20231107,111100,2995613500,393000,393000,393000,393000,7
|
|
20231107,111000,2992862500,393000,393000,393000,393000,25
|
|
20231107,110900,2983037500,393000,393000,393500,393000,17
|
|
20231107,110800,2976356000,393000,393000,393000,392500,27
|
|
20231107,110700,2965755000,393500,392500,393500,392500,13
|
|
20231107,110600,2960650500,393000,393000,393500,393000,27
|
|
20231107,110500,2950037000,393000,393000,393000,393000,32
|
|
20231107,110400,2937461000,393500,393500,393500,393000,18
|
|
20231107,110300,2930379500,393500,393000,393500,393000,6
|
|
20231107,110200,2928019000,393000,394000,394000,393000,32
|
|
20231107,110100,2915441000,393000,394500,394500,393000,85
|
|
20231107,110000,2881990500,394500,394500,394500,394500,2
|
|
20231107,105900,2881201500,394500,394500,394500,393500,8
|
|
20231107,105800,2878049500,394000,394500,394500,394000,60
|
|
20231107,105700,2854408500,394500,394500,394500,394500,32
|
|
20231107,105600,2841784500,394000,394000,394000,394000,9
|
|
20231107,105500,2838238500,394000,394000,394000,394000,0
|
|
20231107,105400,2838238500,394000,394000,394000,394000,64
|
|
20231107,105300,2813022500,393500,393500,394000,393500,79
|
|
20231107,105200,2781927500,393500,393500,393500,393500,5
|
|
20231107,105100,2779960000,393500,393000,393500,393000,4
|
|
20231107,105000,2778387500,393500,393500,393500,393000,30
|
|
20231107,104900,2766585000,393500,393500,393500,393500,13
|
|
20231107,104800,2761469500,393000,394000,394000,393000,6
|
|
20231107,104700,2759108500,393500,393500,393500,393500,24
|
|
20231107,104600,2749664500,393500,393500,393500,393500,39
|
|
20231107,104500,2734318000,394000,394000,394000,394000,5
|
|
20231107,104400,2732348000,394000,394000,394000,394000,15
|
|
20231107,104300,2726438000,393500,393500,393500,393500,13
|
|
20231107,104200,2721322500,393500,393500,393500,393500,9
|
|
20231107,104100,2717781000,393500,393500,393500,393500,22
|
|
20231107,104000,2709124000,393000,393500,394000,393000,23
|
|
20231107,103900,2700066500,393000,393000,393000,393000,3
|
|
20231107,103800,2698887500,392000,392000,392000,392000,3
|
|
20231107,103700,2697711500,393000,393000,393000,393000,5
|
|
20231107,103600,2695746500,393000,393000,393000,393000,13
|
|
20231107,103500,2690637500,392500,392000,392500,392000,24
|
|
20231107,103400,2681219000,392000,392000,392000,392000,3
|
|
20231107,103300,2680043000,392500,392000,392500,392000,63
|
|
20231107,103200,2655334500,392000,392000,392000,392000,6
|
|
20231107,103100,2652982500,392000,391500,392000,391500,6
|
|
20231107,103000,2650633000,391500,392000,392000,391500,5
|
|
20231107,102900,2648675000,392000,392000,392000,391000,9
|
|
20231107,102800,2645150500,392000,392000,392000,392000,1
|
|
20231107,102700,2644758500,391000,391000,392000,391000,48
|
|
20231107,102600,2625976500,391500,392000,392000,391500,9
|
|
20231107,102500,2622452500,391500,391500,391500,390500,25
|
|
20231107,102400,2612668500,391000,391000,391000,391000,24
|
|
20231107,102300,2603284500,391000,391000,391000,391000,30
|
|
20231107,102200,2591554500,391000,391000,391000,391000,8
|
|
20231107,102100,2588426500,391000,391000,391000,391000,17
|
|
20231107,102000,2581779500,391000,391000,391500,391000,265
|
|
20231107,101900,2478084500,391000,391500,391500,391000,14
|
|
20231107,101800,2472608500,391000,391000,391000,391000,0
|
|
20231107,101700,2472608500,391000,390500,391000,390500,13
|
|
20231107,101600,2467531000,390500,390500,391000,390500,29
|
|
20231107,101500,2456201500,390500,390500,391000,390500,56
|
|
20231107,101400,2434326000,390500,391000,391000,390500,34
|
|
20231107,101300,2421043000,391000,391500,391500,391000,20
|
|
20231107,101200,2413222500,391500,391500,391500,391000,43
|
|
20231107,101100,2396390500,392000,392000,392000,391500,22
|
|
20231107,101000,2387770500,392000,391500,392000,391500,15
|
|
20231107,100900,2381894000,392000,392000,392000,391500,19
|
|
20231107,100800,2374447500,391500,391000,392000,391000,26
|
|
20231107,100700,2364262000,390500,392000,392000,390500,12
|
|
20231107,100600,2359572500,391000,391500,391500,391000,59
|
|
20231107,100500,2336482000,391500,391000,391500,391000,26
|
|
20231107,100400,2326308500,391000,391000,391000,390500,25
|
|
20231107,100300,2316535000,391000,391000,391000,390500,23
|
|
20231107,100200,2307542500,391000,391000,391000,391000,5
|
|
20231107,100100,2305587500,390500,391000,391000,390500,86
|
|
20231107,100000,2271989500,391500,391500,391500,391500,20
|
|
20231107,095900,2264159500,390500,390500,390500,390500,6
|
|
20231107,095800,2261816500,390500,390000,391000,390000,59
|
|
20231107,095700,2238753500,391000,390500,391000,390000,157
|
|
20231107,095600,2177469000,390000,391000,391000,390000,232
|
|
20231107,095500,2086872000,391000,391000,391000,391000,10
|
|
20231107,095400,2082962000,391000,391000,391500,391000,39
|
|
20231107,095300,2067712000,391000,391000,391000,391000,6
|
|
20231107,095200,2065366000,391000,391000,391500,391000,37
|
|
20231107,095100,2050897000,391000,391000,391000,391000,66
|
|
20231107,095000,2025091000,391000,391000,391000,391000,18
|
|
20231107,094900,2018053000,391000,391000,391000,390500,65
|
|
20231107,094800,1992640500,391000,391000,391500,391000,33
|
|
20231107,094700,1979729500,391000,391000,391500,391000,67
|
|
20231107,094600,1953531000,391500,391000,391500,391000,25
|
|
20231107,094500,1943745000,391500,391500,391500,391500,43
|
|
20231107,094400,1926910500,392000,391500,392000,391500,10
|
|
20231107,094300,1922994000,391500,392000,392000,391500,55
|
|
20231107,094200,1901441500,392000,391500,392000,391500,22
|
|
20231107,094100,1892825000,391500,392000,392000,391500,172
|
|
20231107,094000,1825402000,392500,392500,392500,392000,18
|
|
20231107,093900,1818338500,392500,392500,392500,392000,95
|
|
20231107,093800,1781090000,392500,392000,392500,392000,21
|
|
20231107,093700,1772851500,392000,392000,392500,392000,8
|
|
20231107,093600,1769713500,392500,393000,393000,392500,50
|
|
20231107,093500,1750076000,393000,393500,394000,393000,43
|
|
20231107,093400,1733158000,394000,394000,394000,394000,40
|
|
20231107,093300,1717398000,394000,393500,394000,393500,37
|
|
20231107,093200,1702826000,393500,393500,394000,393500,28
|
|
20231107,093100,1691805500,393500,394500,394500,393500,26
|
|
20231107,093000,1681563500,394500,395500,396000,394500,174
|
|
20231107,092900,1612805000,395500,395500,395500,395500,60
|
|
20231107,092800,1589075000,395500,395500,395500,395500,59
|
|
20231107,092700,1565740500,395500,396500,396500,395500,259
|
|
20231107,092600,1463206000,396500,396000,397000,396000,330
|
|
20231107,092500,1332394000,395500,396000,396000,395500,65
|
|
20231107,092400,1306674000,396000,396000,396000,395500,63
|
|
20231107,092300,1281746500,396000,397000,397000,395500,50
|
|
20231107,092200,1261940000,397000,395500,397000,395500,93
|
|
20231107,092100,1225112000,396000,396500,396500,396000,48
|
|
20231107,092000,1206098000,396500,396000,396500,396000,35
|
|
20231107,091900,1192232500,395500,396000,396000,395500,275
|
|
20231107,091800,1083353000,396500,396000,397000,396000,64
|
|
20231107,091700,1057964000,396000,395000,396000,395000,28
|
|
20231107,091600,1046882500,395000,395000,396000,393500,44
|
|
20231107,091500,1029498500,395000,393000,395000,393000,15
|
|
20231107,091400,1023594500,393000,392000,393000,391500,33
|
|
20231107,091300,1010657500,392000,391500,392000,391000,54
|
|
20231107,091200,989506000,391500,391000,391500,391000,46
|
|
20231107,091100,971508000,391000,393000,393000,391000,45
|
|
20231107,091000,953891000,391500,393000,393000,391500,149
|
|
20231107,090900,895386000,393500,393500,394000,393000,74
|
|
20231107,090800,866269000,393500,394000,394000,393000,64
|
|
20231107,090700,841076500,394000,396500,396500,394000,36
|
|
20231107,090600,826828000,393500,390500,397500,390500,1090
|
|
20231107,090500,399370500,390500,392500,392500,390500,124
|
|
20231107,090400,350904500,392500,391000,393000,391000,28
|
|
20231107,090300,339921000,391000,392500,392500,391000,76
|
|
20231107,090200,310166500,392000,390500,392000,390500,158
|
|
20231107,090100,248386500,391000,392500,393000,391000,172
|
|
20231107,090000,180936500,393000,397000,398000,393000,456
|