723 lines
40 KiB
CSV
723 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,210000,4100031500,392000,392000,392000,392000,327
|
|
20231108,205900,4100031500,392000,392000,392000,392000,0
|
|
20231108,205800,4100031500,392000,392000,392000,392000,0
|
|
20231108,205700,4100031500,392000,392000,392000,392000,0
|
|
20231108,205600,4100031500,392000,392000,392000,392000,0
|
|
20231108,205500,4100031500,392000,392000,392000,392000,0
|
|
20231108,205400,4100031500,392000,392000,392000,392000,0
|
|
20231108,205300,4100031500,392000,392000,392000,392000,0
|
|
20231108,205200,4100031500,392000,392000,392000,392000,0
|
|
20231108,205100,4100031500,392000,392000,392000,392000,0
|
|
20231108,205000,4100031500,392000,392000,392000,392000,0
|
|
20231108,204900,4100031500,392000,392000,392000,392000,0
|
|
20231108,204800,4100031500,392000,392000,392000,392000,0
|
|
20231108,204700,4100031500,392000,392000,392000,392000,0
|
|
20231108,204600,4100031500,392000,392000,392000,392000,0
|
|
20231108,204500,4100031500,392000,392000,392000,392000,0
|
|
20231108,204400,4100031500,392000,392000,392000,392000,0
|
|
20231108,204300,4100031500,392000,392000,392000,392000,0
|
|
20231108,204200,4100031500,392000,392000,392000,392000,0
|
|
20231108,204100,4100031500,392000,392000,392000,392000,0
|
|
20231108,204000,4100031500,392000,392000,392000,392000,0
|
|
20231108,203900,4100031500,392000,392000,392000,392000,0
|
|
20231108,203800,4100031500,392000,392000,392000,392000,0
|
|
20231108,203700,4100031500,392000,392000,392000,392000,0
|
|
20231108,203600,4100031500,392000,392000,392000,392000,0
|
|
20231108,203500,4100031500,392000,392000,392000,392000,0
|
|
20231108,203400,4100031500,392000,392000,392000,392000,0
|
|
20231108,203300,4100031500,392000,392000,392000,392000,0
|
|
20231108,203200,4100031500,392000,392000,392000,392000,0
|
|
20231108,203100,4100031500,392000,392000,392000,392000,0
|
|
20231108,203000,4100031500,392000,392000,392000,392000,327
|
|
20231108,202900,4100031500,392000,392000,392000,392000,0
|
|
20231108,202800,4100031500,392000,392000,392000,392000,0
|
|
20231108,202700,4100031500,392000,392000,392000,392000,0
|
|
20231108,202600,4100031500,392000,392000,392000,392000,0
|
|
20231108,202500,4100031500,392000,392000,392000,392000,0
|
|
20231108,202400,4100031500,392000,392000,392000,392000,0
|
|
20231108,202300,4100031500,392000,392000,392000,392000,0
|
|
20231108,202200,4100031500,392000,392000,392000,392000,0
|
|
20231108,202100,4100031500,392000,392000,392000,392000,0
|
|
20231108,202000,4100031500,392000,392000,392000,392000,0
|
|
20231108,201900,4100031500,392000,392000,392000,392000,0
|
|
20231108,201800,4100031500,392000,392000,392000,392000,0
|
|
20231108,201700,4100031500,392000,392000,392000,392000,0
|
|
20231108,201600,4100031500,392000,392000,392000,392000,0
|
|
20231108,201500,4100031500,392000,392000,392000,392000,0
|
|
20231108,201400,4100031500,392000,392000,392000,392000,0
|
|
20231108,201300,4100031500,392000,392000,392000,392000,0
|
|
20231108,201200,4100031500,392000,392000,392000,392000,0
|
|
20231108,201100,4100031500,392000,392000,392000,392000,0
|
|
20231108,201000,4100031500,392000,392000,392000,392000,0
|
|
20231108,200900,4100031500,392000,392000,392000,392000,0
|
|
20231108,200800,4100031500,392000,392000,392000,392000,0
|
|
20231108,200700,4100031500,392000,392000,392000,392000,0
|
|
20231108,200600,4100031500,392000,392000,392000,392000,0
|
|
20231108,200500,4100031500,392000,392000,392000,392000,0
|
|
20231108,200400,4100031500,392000,392000,392000,392000,0
|
|
20231108,200300,4100031500,392000,392000,392000,392000,0
|
|
20231108,200200,4100031500,392000,392000,392000,392000,0
|
|
20231108,200100,4100031500,392000,392000,392000,392000,0
|
|
20231108,200000,4100031500,392000,392000,392000,392000,327
|
|
20231108,195900,4100031500,392000,392000,392000,392000,0
|
|
20231108,195800,4100031500,392000,392000,392000,392000,0
|
|
20231108,195700,4100031500,392000,392000,392000,392000,0
|
|
20231108,195600,4100031500,392000,392000,392000,392000,0
|
|
20231108,195500,4100031500,392000,392000,392000,392000,0
|
|
20231108,195400,4100031500,392000,392000,392000,392000,0
|
|
20231108,195300,4100031500,392000,392000,392000,392000,0
|
|
20231108,195200,4100031500,392000,392000,392000,392000,0
|
|
20231108,195100,4100031500,392000,392000,392000,392000,0
|
|
20231108,195000,4100031500,392000,392000,392000,392000,0
|
|
20231108,194900,4100031500,392000,392000,392000,392000,0
|
|
20231108,194800,4100031500,392000,392000,392000,392000,0
|
|
20231108,194700,4100031500,392000,392000,392000,392000,0
|
|
20231108,194600,4100031500,392000,392000,392000,392000,0
|
|
20231108,194500,4100031500,392000,392000,392000,392000,0
|
|
20231108,194400,4100031500,392000,392000,392000,392000,0
|
|
20231108,194300,4100031500,392000,392000,392000,392000,0
|
|
20231108,194200,4100031500,392000,392000,392000,392000,0
|
|
20231108,194100,4100031500,392000,392000,392000,392000,0
|
|
20231108,194000,4100031500,392000,392000,392000,392000,0
|
|
20231108,193900,4100031500,392000,392000,392000,392000,0
|
|
20231108,193800,4100031500,392000,392000,392000,392000,0
|
|
20231108,193700,4100031500,392000,392000,392000,392000,0
|
|
20231108,193600,4100031500,392000,392000,392000,392000,0
|
|
20231108,193500,4100031500,392000,392000,392000,392000,0
|
|
20231108,193400,4100031500,392000,392000,392000,392000,0
|
|
20231108,193300,4100031500,392000,392000,392000,392000,0
|
|
20231108,193200,4100031500,392000,392000,392000,392000,0
|
|
20231108,193100,4100031500,392000,392000,392000,392000,0
|
|
20231108,193000,4100031500,392000,392000,392000,392000,327
|
|
20231108,192900,4100031500,392000,392000,392000,392000,0
|
|
20231108,192800,4100031500,392000,392000,392000,392000,0
|
|
20231108,192700,4100031500,392000,392000,392000,392000,0
|
|
20231108,192600,4100031500,392000,392000,392000,392000,0
|
|
20231108,192500,4100031500,392000,392000,392000,392000,0
|
|
20231108,192400,4100031500,392000,392000,392000,392000,0
|
|
20231108,192300,4100031500,392000,392000,392000,392000,0
|
|
20231108,192200,4100031500,392000,392000,392000,392000,0
|
|
20231108,192100,4100031500,392000,392000,392000,392000,0
|
|
20231108,192000,4100031500,392000,392000,392000,392000,0
|
|
20231108,191900,4100031500,392000,392000,392000,392000,0
|
|
20231108,191800,4100031500,392000,392000,392000,392000,0
|
|
20231108,191700,4100031500,392000,392000,392000,392000,0
|
|
20231108,191600,4100031500,392000,392000,392000,392000,0
|
|
20231108,191500,4100031500,392000,392000,392000,392000,0
|
|
20231108,191400,4100031500,392000,392000,392000,392000,0
|
|
20231108,191300,4100031500,392000,392000,392000,392000,0
|
|
20231108,191200,4100031500,392000,392000,392000,392000,0
|
|
20231108,191100,4100031500,392000,392000,392000,392000,0
|
|
20231108,191000,4100031500,392000,392000,392000,392000,0
|
|
20231108,190900,4100031500,392000,392000,392000,392000,0
|
|
20231108,190800,4100031500,392000,392000,392000,392000,0
|
|
20231108,190700,4100031500,392000,392000,392000,392000,0
|
|
20231108,190600,4100031500,392000,392000,392000,392000,0
|
|
20231108,190500,4100031500,392000,392000,392000,392000,0
|
|
20231108,190400,4100031500,392000,392000,392000,392000,0
|
|
20231108,190300,4100031500,392000,392000,392000,392000,0
|
|
20231108,190200,4100031500,392000,392000,392000,392000,0
|
|
20231108,190100,4100031500,392000,392000,392000,392000,0
|
|
20231108,190000,4100031500,392000,392000,392000,392000,327
|
|
20231108,185900,4100031500,392000,392000,392000,392000,0
|
|
20231108,185800,4100031500,392000,392000,392000,392000,0
|
|
20231108,185700,4100031500,392000,392000,392000,392000,0
|
|
20231108,185600,4100031500,392000,392000,392000,392000,0
|
|
20231108,185500,4100031500,392000,392000,392000,392000,0
|
|
20231108,185400,4100031500,392000,392000,392000,392000,0
|
|
20231108,185300,4100031500,392000,392000,392000,392000,0
|
|
20231108,185200,4100031500,392000,392000,392000,392000,0
|
|
20231108,185100,4100031500,392000,392000,392000,392000,0
|
|
20231108,185000,4100031500,392000,392000,392000,392000,0
|
|
20231108,184900,4100031500,392000,392000,392000,392000,0
|
|
20231108,184800,4100031500,392000,392000,392000,392000,0
|
|
20231108,184700,4100031500,392000,392000,392000,392000,0
|
|
20231108,184600,4100031500,392000,392000,392000,392000,0
|
|
20231108,184500,4100031500,392000,392000,392000,392000,0
|
|
20231108,184400,4100031500,392000,392000,392000,392000,0
|
|
20231108,184300,4100031500,392000,392000,392000,392000,0
|
|
20231108,184200,4100031500,392000,392000,392000,392000,0
|
|
20231108,184100,4100031500,392000,392000,392000,392000,0
|
|
20231108,184000,4100031500,392000,392000,392000,392000,0
|
|
20231108,183900,4100031500,392000,392000,392000,392000,0
|
|
20231108,183800,4100031500,392000,392000,392000,392000,0
|
|
20231108,183700,4100031500,392000,392000,392000,392000,0
|
|
20231108,183600,4100031500,392000,392000,392000,392000,0
|
|
20231108,183500,4100031500,392000,392000,392000,392000,0
|
|
20231108,183400,4100031500,392000,392000,392000,392000,0
|
|
20231108,183300,4100031500,392000,392000,392000,392000,0
|
|
20231108,183200,4100031500,392000,392000,392000,392000,0
|
|
20231108,183100,4100031500,392000,392000,392000,392000,0
|
|
20231108,183000,4100031500,392000,392000,392000,392000,327
|
|
20231108,182900,4100031500,392000,392000,392000,392000,0
|
|
20231108,182800,4100031500,392000,392000,392000,392000,0
|
|
20231108,182700,4100031500,392000,392000,392000,392000,0
|
|
20231108,182600,4100031500,392000,392000,392000,392000,0
|
|
20231108,182500,4100031500,392000,392000,392000,392000,0
|
|
20231108,182400,4100031500,392000,392000,392000,392000,0
|
|
20231108,182300,4100031500,392000,392000,392000,392000,0
|
|
20231108,182200,4100031500,392000,392000,392000,392000,0
|
|
20231108,182100,4100031500,392000,392000,392000,392000,0
|
|
20231108,182000,4100031500,392000,392000,392000,392000,0
|
|
20231108,181900,4100031500,392000,392000,392000,392000,0
|
|
20231108,181800,4100031500,392000,392000,392000,392000,0
|
|
20231108,181700,4100031500,392000,392000,392000,392000,0
|
|
20231108,181600,4100031500,392000,392000,392000,392000,0
|
|
20231108,181500,4100031500,392000,392000,392000,392000,0
|
|
20231108,181400,4100031500,392000,392000,392000,392000,0
|
|
20231108,181300,4100031500,392000,392000,392000,392000,0
|
|
20231108,181200,4100031500,392000,392000,392000,392000,0
|
|
20231108,181100,4100031500,392000,392000,392000,392000,0
|
|
20231108,181000,4100031500,392000,392000,392000,392000,0
|
|
20231108,180900,4100031500,392000,392000,392000,392000,0
|
|
20231108,180800,4100031500,392000,392000,392000,392000,0
|
|
20231108,180700,4100031500,392000,392000,392000,392000,0
|
|
20231108,180600,4100031500,392000,392000,392000,392000,0
|
|
20231108,180500,4100031500,392000,392000,392000,392000,0
|
|
20231108,180400,4100031500,392000,392000,392000,392000,0
|
|
20231108,180300,4100031500,392000,392000,392000,392000,0
|
|
20231108,180200,4100031500,392000,392000,392000,392000,0
|
|
20231108,180100,4100031500,392000,392000,392000,392000,0
|
|
20231108,180000,4100031500,392000,392000,392000,392000,327
|
|
20231108,175900,4100031500,392000,392000,392000,392000,0
|
|
20231108,175800,4100031500,392000,392000,392000,392000,0
|
|
20231108,175700,4100031500,392000,392000,392000,392000,0
|
|
20231108,175600,4100031500,392000,392000,392000,392000,0
|
|
20231108,175500,4100031500,392000,392000,392000,392000,0
|
|
20231108,175400,4100031500,392000,392000,392000,392000,0
|
|
20231108,175300,4100031500,392000,392000,392000,392000,0
|
|
20231108,175200,4100031500,392000,392000,392000,392000,0
|
|
20231108,175100,4100031500,392000,392000,392000,392000,0
|
|
20231108,175000,4100031500,392000,392000,392000,392000,0
|
|
20231108,174900,4100031500,392000,392000,392000,392000,0
|
|
20231108,174800,4100031500,392000,392000,392000,392000,0
|
|
20231108,174700,4100031500,392000,392000,392000,392000,0
|
|
20231108,174600,4100031500,392000,392000,392000,392000,0
|
|
20231108,174500,4100031500,392000,392000,392000,392000,0
|
|
20231108,174400,4100031500,392000,392000,392000,392000,0
|
|
20231108,174300,4100031500,392000,392000,392000,392000,0
|
|
20231108,174200,4100031500,392000,392000,392000,392000,0
|
|
20231108,174100,4100031500,392000,392000,392000,392000,0
|
|
20231108,174000,4100031500,392000,392000,392000,392000,0
|
|
20231108,173900,4100031500,392000,392000,392000,392000,0
|
|
20231108,173800,4100031500,392000,392000,392000,392000,0
|
|
20231108,173700,4100031500,392000,392000,392000,392000,0
|
|
20231108,173600,4100031500,392000,392000,392000,392000,0
|
|
20231108,173500,4100031500,392000,392000,392000,392000,0
|
|
20231108,173400,4100031500,392000,392000,392000,392000,0
|
|
20231108,173300,4100031500,392000,392000,392000,392000,0
|
|
20231108,173200,4100031500,392000,392000,392000,392000,0
|
|
20231108,173100,4100031500,392000,392000,392000,392000,0
|
|
20231108,173000,4100031500,392000,392000,392000,392000,327
|
|
20231108,172900,4100031500,392000,392000,392000,392000,0
|
|
20231108,172800,4100031500,392000,392000,392000,392000,0
|
|
20231108,172700,4100031500,392000,392000,392000,392000,0
|
|
20231108,172600,4100031500,392000,392000,392000,392000,0
|
|
20231108,172500,4100031500,392000,392000,392000,392000,0
|
|
20231108,172400,4100031500,392000,392000,392000,392000,0
|
|
20231108,172300,4100031500,392000,392000,392000,392000,0
|
|
20231108,172200,4100031500,392000,392000,392000,392000,0
|
|
20231108,172100,4100031500,392000,392000,392000,392000,0
|
|
20231108,172000,4100031500,392000,392000,392000,392000,0
|
|
20231108,171900,4100031500,392000,392000,392000,392000,0
|
|
20231108,171800,4100031500,392000,392000,392000,392000,0
|
|
20231108,171700,4100031500,392000,392000,392000,392000,0
|
|
20231108,171600,4100031500,392000,392000,392000,392000,0
|
|
20231108,171500,4100031500,392000,392000,392000,392000,0
|
|
20231108,171400,4100031500,392000,392000,392000,392000,0
|
|
20231108,171300,4100031500,392000,392000,392000,392000,0
|
|
20231108,171200,4100031500,392000,392000,392000,392000,0
|
|
20231108,171100,4100031500,392000,392000,392000,392000,0
|
|
20231108,171000,4100031500,392000,392000,392000,392000,0
|
|
20231108,170900,4100031500,392000,392000,392000,392000,0
|
|
20231108,170800,4100031500,392000,392000,392000,392000,0
|
|
20231108,170700,4100031500,392000,392000,392000,392000,0
|
|
20231108,170600,4100031500,392000,392000,392000,392000,0
|
|
20231108,170500,4100031500,392000,392000,392000,392000,0
|
|
20231108,170400,4100031500,392000,392000,392000,392000,0
|
|
20231108,170300,4100031500,392000,392000,392000,392000,0
|
|
20231108,170200,4100031500,392000,392000,392000,392000,0
|
|
20231108,170100,4100031500,392000,392000,392000,392000,0
|
|
20231108,170000,4100031500,392000,392000,392000,392000,327
|
|
20231108,165900,4100031500,392000,392000,392000,392000,0
|
|
20231108,165800,4100031500,392000,392000,392000,392000,0
|
|
20231108,165700,4100031500,392000,392000,392000,392000,0
|
|
20231108,165600,4100031500,392000,392000,392000,392000,0
|
|
20231108,165500,4100031500,392000,392000,392000,392000,0
|
|
20231108,165400,4100031500,392000,392000,392000,392000,0
|
|
20231108,165300,4100031500,392000,392000,392000,392000,0
|
|
20231108,165200,4100031500,392000,392000,392000,392000,0
|
|
20231108,165100,4100031500,392000,392000,392000,392000,0
|
|
20231108,165000,4100031500,392000,392000,392000,392000,0
|
|
20231108,164900,4100031500,392000,392000,392000,392000,0
|
|
20231108,164800,4100031500,392000,392000,392000,392000,0
|
|
20231108,164700,4100031500,392000,392000,392000,392000,0
|
|
20231108,164600,4100031500,392000,392000,392000,392000,0
|
|
20231108,164500,4100031500,392000,392000,392000,392000,0
|
|
20231108,164400,4100031500,392000,392000,392000,392000,0
|
|
20231108,164300,4100031500,392000,392000,392000,392000,0
|
|
20231108,164200,4100031500,392000,392000,392000,392000,0
|
|
20231108,164100,4100031500,392000,392000,392000,392000,0
|
|
20231108,164000,4100031500,392000,392000,392000,392000,0
|
|
20231108,163900,4100031500,392000,392000,392000,392000,0
|
|
20231108,163800,4100031500,392000,392000,392000,392000,0
|
|
20231108,163700,4100031500,392000,392000,392000,392000,0
|
|
20231108,163600,4100031500,392000,392000,392000,392000,0
|
|
20231108,163500,4100031500,392000,392000,392000,392000,0
|
|
20231108,163400,4100031500,392000,392000,392000,392000,0
|
|
20231108,163300,4100031500,392000,392000,392000,392000,0
|
|
20231108,163200,4100031500,392000,392000,392000,392000,0
|
|
20231108,163100,4100031500,392000,392000,392000,392000,0
|
|
20231108,163000,4100031500,392000,392000,392000,392000,327
|
|
20231108,162900,4100031500,392000,392000,392000,392000,0
|
|
20231108,162800,4100031500,392000,392000,392000,392000,0
|
|
20231108,162700,4100031500,392000,392000,392000,392000,0
|
|
20231108,162600,4100031500,392000,392000,392000,392000,0
|
|
20231108,162500,4100031500,392000,392000,392000,392000,0
|
|
20231108,162400,4100031500,392000,392000,392000,392000,0
|
|
20231108,162300,4100031500,392000,392000,392000,392000,0
|
|
20231108,162200,4100031500,392000,392000,392000,392000,0
|
|
20231108,162100,4100031500,392000,392000,392000,392000,0
|
|
20231108,162000,4100031500,392000,392000,392000,392000,0
|
|
20231108,161900,4100031500,392000,392000,392000,392000,0
|
|
20231108,161800,4100031500,392000,392000,392000,392000,0
|
|
20231108,161700,4100031500,392000,392000,392000,392000,0
|
|
20231108,161600,4100031500,392000,392000,392000,392000,0
|
|
20231108,161500,4100031500,392000,392000,392000,392000,0
|
|
20231108,161400,4100031500,392000,392000,392000,392000,0
|
|
20231108,161300,4100031500,392000,392000,392000,392000,0
|
|
20231108,161200,4100031500,392000,392000,392000,392000,0
|
|
20231108,161100,4100031500,392000,392000,392000,392000,0
|
|
20231108,161000,4100031500,392000,392000,392000,392000,0
|
|
20231108,160900,4100031500,392000,392000,392000,392000,0
|
|
20231108,160800,4100031500,392000,392000,392000,392000,0
|
|
20231108,160700,4100031500,392000,392000,392000,392000,0
|
|
20231108,160600,4100031500,392000,392000,392000,392000,0
|
|
20231108,160500,4100031500,392000,392000,392000,392000,0
|
|
20231108,160400,4100031500,392000,392000,392000,392000,0
|
|
20231108,160300,4100031500,392000,392000,392000,392000,0
|
|
20231108,160200,4100031500,392000,392000,392000,392000,0
|
|
20231108,160100,4100031500,392000,392000,392000,392000,0
|
|
20231108,160000,4100031500,392000,392000,392000,392000,327
|
|
20231108,155900,4100031500,392000,392000,392000,392000,0
|
|
20231108,155800,4100031500,392000,392000,392000,392000,0
|
|
20231108,155700,4100031500,392000,392000,392000,392000,0
|
|
20231108,155600,4100031500,392000,392000,392000,392000,0
|
|
20231108,155500,4100031500,392000,392000,392000,392000,0
|
|
20231108,155400,4100031500,392000,392000,392000,392000,0
|
|
20231108,155300,4100031500,392000,392000,392000,392000,0
|
|
20231108,155200,4100031500,392000,392000,392000,392000,0
|
|
20231108,155100,4100031500,392000,392000,392000,392000,0
|
|
20231108,155000,4100031500,392000,392000,392000,392000,0
|
|
20231108,154900,4100031500,392000,392000,392000,392000,0
|
|
20231108,154800,4100031500,392000,392000,392000,392000,0
|
|
20231108,154700,4100031500,392000,392000,392000,392000,0
|
|
20231108,154600,4100031500,392000,392000,392000,392000,0
|
|
20231108,154500,4100031500,392000,392000,392000,392000,0
|
|
20231108,154400,4100031500,392000,392000,392000,392000,0
|
|
20231108,154300,4100031500,392000,392000,392000,392000,0
|
|
20231108,154200,4100031500,392000,392000,392000,392000,0
|
|
20231108,154100,4100031500,392000,392000,392000,392000,0
|
|
20231108,154000,4100031500,392000,392000,392000,392000,0
|
|
20231108,153900,4100031500,392000,392000,392000,392000,0
|
|
20231108,153800,4100031500,392000,392000,392000,392000,0
|
|
20231108,153700,4100031500,392000,392000,392000,392000,0
|
|
20231108,153600,4100031500,392000,392000,392000,392000,0
|
|
20231108,153500,4100031500,392000,392000,392000,392000,0
|
|
20231108,153400,4100031500,392000,392000,392000,392000,0
|
|
20231108,153300,4100031500,392000,392000,392000,392000,0
|
|
20231108,153200,4100031500,392000,392000,392000,392000,0
|
|
20231108,153100,4100031500,392000,392000,392000,392000,0
|
|
20231108,153000,4100031500,392000,392000,392000,392000,654
|
|
20231108,152900,3971847500,391500,391500,391500,391500,0
|
|
20231108,152800,3971847500,391500,391500,391500,391500,0
|
|
20231108,152700,3971847500,391500,391500,391500,391500,0
|
|
20231108,152600,3971847500,391500,391500,391500,391500,0
|
|
20231108,152500,3971847500,391500,391500,391500,391500,0
|
|
20231108,152400,3971847500,391500,391500,391500,391500,0
|
|
20231108,152300,3971847500,391500,391500,391500,391500,0
|
|
20231108,152200,3971847500,391500,391500,391500,391500,0
|
|
20231108,152100,3971847500,391500,391500,391500,391500,0
|
|
20231108,152000,3971847500,391500,391500,391500,391500,0
|
|
20231108,151900,3971847500,391500,393500,393500,391500,83
|
|
20231108,151800,3939261000,393500,393500,393500,393500,1
|
|
20231108,151700,3938867500,393000,393000,393000,392000,14
|
|
20231108,151600,3933373500,393000,393500,393500,392500,100
|
|
20231108,151500,3894110500,393500,392500,393500,392500,88
|
|
20231108,151400,3859492000,393000,392500,393000,392500,75
|
|
20231108,151300,3830048000,392000,392500,392500,392000,34
|
|
20231108,151200,3816703500,392500,392500,392500,392500,15
|
|
20231108,151100,3810816000,392000,392000,392500,392000,7
|
|
20231108,151000,3808070500,392000,392500,392500,392000,19
|
|
20231108,150900,3800621000,392500,392500,392500,392500,19
|
|
20231108,150800,3793163500,392500,392500,392500,392500,16
|
|
20231108,150700,3786883500,392500,392500,392500,392500,3
|
|
20231108,150600,3785706000,392000,392000,392000,392000,8
|
|
20231108,150500,3782570000,392500,393500,393500,392500,44
|
|
20231108,150400,3765278000,393000,393000,393000,393000,0
|
|
20231108,150300,3765278000,393000,392000,393000,392000,47
|
|
20231108,150200,3746831500,392000,392500,392500,392000,54
|
|
20231108,150100,3725641000,393500,393500,393500,393500,2
|
|
20231108,150000,3724854000,392500,393000,393500,392500,15
|
|
20231108,145900,3718962000,392500,393000,393000,392500,13
|
|
20231108,145800,3713854000,393000,393000,393000,393000,10
|
|
20231108,145700,3709924000,393000,394000,394000,393000,68
|
|
20231108,145600,3683195000,394000,394000,394000,394000,1
|
|
20231108,145500,3682801000,394000,393500,394000,393000,53
|
|
20231108,145400,3661951000,394000,394000,394000,394000,19
|
|
20231108,145300,3654465000,394000,394000,394000,394000,21
|
|
20231108,145200,3646191000,394000,394500,394500,394000,18
|
|
20231108,145100,3639097000,394500,394500,394500,394500,2
|
|
20231108,145000,3638308000,393000,393500,394000,393000,51
|
|
20231108,144900,3618230500,393500,393500,393500,393500,8
|
|
20231108,144800,3615082500,394000,394000,394000,394000,2
|
|
20231108,144700,3614294500,394000,393500,394000,393500,38
|
|
20231108,144600,3599338000,393500,393500,394000,393500,22
|
|
20231108,144500,3590680000,394000,394500,394500,394000,3
|
|
20231108,144400,3589497000,394500,394000,394500,393000,21
|
|
20231108,144300,3581223000,393500,393500,393500,393500,5
|
|
20231108,144200,3579255500,393500,393500,393500,393500,13
|
|
20231108,144100,3574140000,393500,393500,393500,393500,7
|
|
20231108,144000,3571385500,393000,393000,393000,393000,1
|
|
20231108,143900,3570992500,393000,393500,393500,393000,11
|
|
20231108,143800,3566665000,393500,394000,394500,393500,33
|
|
20231108,143700,3553663500,394500,393500,394500,393500,92
|
|
20231108,143600,3517459500,394500,394500,394500,394500,6
|
|
20231108,143500,3515092500,393500,393500,393500,393500,37
|
|
20231108,143400,3500533000,393500,393500,393500,393500,2
|
|
20231108,143300,3499746000,393000,393000,393000,393000,1
|
|
20231108,143200,3499353000,393000,394000,394000,393000,124
|
|
20231108,143100,3450507500,394000,393500,394000,393000,30
|
|
20231108,143000,3438701000,393500,393000,393500,393000,31
|
|
20231108,142900,3426517500,393500,393500,393500,393000,11
|
|
20231108,142800,3422189500,393500,393500,393500,393500,7
|
|
20231108,142700,3419435000,393500,393500,393500,393500,3
|
|
20231108,142600,3418254500,393000,393000,393000,393000,1
|
|
20231108,142500,3417861500,393000,394000,394000,393000,21
|
|
20231108,142400,3409589500,393500,394000,394000,393500,29
|
|
20231108,142300,3398173000,394500,394500,394500,394500,3
|
|
20231108,142200,3396989500,394500,394500,394500,394500,1
|
|
20231108,142100,3396595000,394000,393500,394000,393000,144
|
|
20231108,142000,3339971500,393500,394000,394000,393500,7
|
|
20231108,141900,3337215000,394000,394000,394000,394000,24
|
|
20231108,141800,3327759000,394500,394500,394500,394500,0
|
|
20231108,141700,3327759000,394500,394000,394500,394000,18
|
|
20231108,141600,3320662000,394500,394500,394500,394500,0
|
|
20231108,141500,3320662000,394500,394500,395000,394500,26
|
|
20231108,141400,3310397500,394500,394500,394500,394500,3
|
|
20231108,141300,3309214000,394500,394500,394500,394500,23
|
|
20231108,141200,3300140500,394500,394500,394500,394500,13
|
|
20231108,141100,3295012000,394000,394000,394000,394000,131
|
|
20231108,141000,3243398000,394000,394000,394000,394000,23
|
|
20231108,140900,3234336000,394000,394000,394500,394000,24
|
|
20231108,140800,3224873000,394500,394000,394500,394000,10
|
|
20231108,140700,3220928500,394000,394000,394000,394000,21
|
|
20231108,140600,3212654500,394500,394500,394500,394500,2
|
|
20231108,140500,3211865500,394500,394500,394500,394500,3
|
|
20231108,140400,3210682000,394500,394500,394500,394500,4
|
|
20231108,140300,3209104000,394500,394000,394500,394000,6
|
|
20231108,140200,3206739000,394000,394000,394000,394000,0
|
|
20231108,140100,3206739000,394000,395000,395000,394000,53
|
|
20231108,140000,3185832500,394500,395000,395000,394500,25
|
|
20231108,135900,3175962500,395000,395000,395000,395000,4
|
|
20231108,135800,3174382500,395000,395000,395000,395000,2
|
|
20231108,135700,3173592500,395000,395000,395000,395000,2
|
|
20231108,135600,3172802500,395000,394500,395000,394500,19
|
|
20231108,135500,3165299500,395000,395000,395000,395000,4
|
|
20231108,135400,3163719500,395000,394500,395000,394000,23
|
|
20231108,135300,3154648500,394500,394500,394500,394500,15
|
|
20231108,135200,3148731000,394500,394500,394500,394500,13
|
|
20231108,135100,3143602500,394500,394500,394500,394500,8
|
|
20231108,135000,3140446500,394500,394500,394500,394500,49
|
|
20231108,134900,3121116000,395000,395000,395000,395000,2
|
|
20231108,134800,3120326000,395000,395000,395000,395000,22
|
|
20231108,134700,3111636000,395000,395000,395000,395000,4
|
|
20231108,134600,3110056000,395000,395000,395000,395000,47
|
|
20231108,134500,3091491000,395000,394500,395000,394500,121
|
|
20231108,134400,3043756000,394000,394000,394000,394000,66
|
|
20231108,134300,3017752000,394500,394500,394500,394500,19
|
|
20231108,134200,3010256500,394000,394000,394000,394000,1
|
|
20231108,134100,3009862500,394000,393500,394000,393500,15
|
|
20231108,134000,3003955000,394000,394000,394000,394000,8
|
|
20231108,133900,3000803000,394000,394000,394000,394000,0
|
|
20231108,133800,3000803000,394000,393000,394000,393000,14
|
|
20231108,133700,2995299000,393500,393500,393500,393500,0
|
|
20231108,133600,2995299000,393500,394000,394000,393500,44
|
|
20231108,133500,2977979500,393000,393000,393000,393000,12
|
|
20231108,133400,2973263500,391500,391500,391500,391500,2
|
|
20231108,133300,2972480500,391500,391500,391500,391500,112
|
|
20231108,133200,2928632500,392500,392000,392500,392000,101
|
|
20231108,133100,2889040000,393000,393000,393000,392500,112
|
|
20231108,133000,2845067000,393000,394000,394000,393000,13
|
|
20231108,132900,2839953500,393000,394000,394000,393000,103
|
|
20231108,132800,2799471500,394000,394000,394000,393000,105
|
|
20231108,132700,2758204500,394000,393000,394000,393000,242
|
|
20231108,132600,2663086000,393500,394000,394000,393000,31
|
|
20231108,132500,2650896000,394500,393500,394500,393500,52
|
|
20231108,132400,2630432500,393500,394500,394500,393500,10
|
|
20231108,132300,2626495000,394500,393500,394500,393500,31
|
|
20231108,132200,2614294500,393500,393500,393500,393500,4
|
|
20231108,132100,2612720500,393500,393500,393500,393500,0
|
|
20231108,132000,2612720500,393500,393500,393500,393500,4
|
|
20231108,131900,2611146500,393500,394500,394500,393500,18
|
|
20231108,131800,2604061500,394500,394500,394500,394500,14
|
|
20231108,131700,2598538500,393500,393500,393500,393500,15
|
|
20231108,131600,2592636000,393500,393500,394500,393500,3
|
|
20231108,131500,2591454500,393500,393500,393500,393500,1
|
|
20231108,131400,2591061000,393500,394000,394000,393500,14
|
|
20231108,131300,2585546500,394500,394000,394500,394000,16
|
|
20231108,131200,2579235000,393500,393500,393500,393500,0
|
|
20231108,131100,2579235000,393500,393500,393500,393500,5
|
|
20231108,131000,2577267500,394500,394500,394500,394500,1
|
|
20231108,130900,2576873000,393500,393500,394500,393500,4
|
|
20231108,130800,2575298000,394500,393500,394500,393500,5
|
|
20231108,130700,2573329500,394500,393500,394500,393500,34
|
|
20231108,130600,2559936500,393500,393500,393500,393500,1
|
|
20231108,130500,2559543000,393000,394500,394500,393000,6
|
|
20231108,130400,2557183500,394500,394500,394500,394500,0
|
|
20231108,130300,2557183500,394500,394500,394500,394500,1
|
|
20231108,130200,2556789000,394500,394500,394500,394500,2
|
|
20231108,130100,2556000000,393000,393500,393500,393000,7
|
|
20231108,130000,2553246500,393500,394500,394500,393500,22
|
|
20231108,125900,2544586500,394500,394500,394500,394500,3
|
|
20231108,125800,2543403000,394500,394500,394500,394500,1
|
|
20231108,125700,2543008500,393000,393000,393000,393000,0
|
|
20231108,125600,2543008500,393000,394500,394500,393000,16
|
|
20231108,125500,2536719000,394000,394000,394000,394000,151
|
|
20231108,125400,2477225000,393500,393500,393500,393500,140
|
|
20231108,125300,2422135000,393500,393500,393500,393500,0
|
|
20231108,125200,2422135000,393500,393500,393500,393500,3
|
|
20231108,125100,2420954500,394000,394000,394000,394000,0
|
|
20231108,125000,2420954500,394000,394000,394000,393500,22
|
|
20231108,124900,2412290000,393500,393500,393500,393500,0
|
|
20231108,124800,2412290000,393500,393500,393500,393500,2
|
|
20231108,124700,2411503000,393500,393500,393500,393500,0
|
|
20231108,124600,2411503000,393500,394000,394000,393500,18
|
|
20231108,124500,2404413000,393500,393500,393500,393500,46
|
|
20231108,124400,2386312000,393500,393500,393500,393500,17
|
|
20231108,124300,2379622500,393500,393500,393500,393500,4
|
|
20231108,124200,2378048500,394000,394000,394000,394000,15
|
|
20231108,124100,2372138500,393500,393500,393500,393500,6
|
|
20231108,124000,2369777500,393500,394000,394000,393500,7
|
|
20231108,123900,2367021500,394000,394000,394000,394000,6
|
|
20231108,123800,2364657500,394000,394000,394000,394000,1
|
|
20231108,123700,2364263500,394000,394000,394000,394000,14
|
|
20231108,123600,2358747500,394000,394000,394000,394000,1
|
|
20231108,123500,2358353500,394000,394000,394000,394000,5
|
|
20231108,123400,2356383500,394000,394000,394000,394000,5
|
|
20231108,123300,2354413500,394000,394000,394000,394000,51
|
|
20231108,123200,2334319500,394500,394500,394500,394500,3
|
|
20231108,123100,2333136000,394500,394500,394500,394500,0
|
|
20231108,123000,2333136000,394500,394500,394500,394500,15
|
|
20231108,122900,2327218500,394000,394000,394000,394000,6
|
|
20231108,122800,2324854500,394000,394000,394000,394000,1
|
|
20231108,122700,2324460500,394000,394000,394000,394000,0
|
|
20231108,122600,2324460500,394000,394000,394000,394000,3
|
|
20231108,122500,2323278500,394000,394000,394000,394000,14
|
|
20231108,122400,2317762500,394000,394000,394000,394000,1
|
|
20231108,122300,2317368500,394000,394500,394500,394000,19
|
|
20231108,122200,2309876000,394500,394500,394500,394500,0
|
|
20231108,122100,2309876000,394500,394500,394500,394500,1
|
|
20231108,122000,2309481500,394500,394000,394500,394000,18
|
|
20231108,121900,2302381500,394500,394500,394500,394500,6
|
|
20231108,121800,2300014500,394500,394500,394500,394000,26
|
|
20231108,121700,2289758000,394500,394000,394500,394000,4
|
|
20231108,121600,2288181500,394000,394000,394000,394000,2
|
|
20231108,121500,2287393500,394000,394000,394000,394000,42
|
|
20231108,121400,2270845500,394500,394500,394500,394500,14
|
|
20231108,121300,2265322500,394500,394500,394500,394500,1
|
|
20231108,121200,2264928000,394000,394000,394000,394000,3
|
|
20231108,121100,2263746000,394000,394000,394000,394000,0
|
|
20231108,121000,2263746000,394000,394500,394500,394000,6
|
|
20231108,120900,2261381500,394500,394000,394500,394000,24
|
|
20231108,120800,2251918500,394000,394000,394000,394000,9
|
|
20231108,120700,2248372500,393500,393500,393500,393500,1
|
|
20231108,120600,2247979000,393500,393500,393500,393500,5
|
|
20231108,120500,2246011500,393500,394000,394000,393500,5
|
|
20231108,120400,2244043500,394000,394000,394000,393500,8
|
|
20231108,120300,2240894000,394000,394000,394000,394000,5
|
|
20231108,120200,2238924000,394500,394500,394500,394500,14
|
|
20231108,120100,2233401000,393500,394000,394500,393500,13
|
|
20231108,120000,2228277000,394000,394000,394000,394000,3
|
|
20231108,115900,2227095000,394500,394500,394500,394500,15
|
|
20231108,115800,2221177500,394500,394500,394500,394500,0
|
|
20231108,115700,2221177500,394500,394000,394500,393500,113
|
|
20231108,115600,2176654000,393500,393500,393500,393500,23
|
|
20231108,115500,2167603500,393500,393000,393500,393000,9
|
|
20231108,115400,2164062500,393000,394000,394000,393000,39
|
|
20231108,115300,2148699500,394000,393000,394000,393000,4
|
|
20231108,115200,2147126500,394000,394000,394000,394000,5
|
|
20231108,115100,2145156500,394500,394500,394500,394000,19
|
|
20231108,115000,2137663000,394500,394000,394500,394000,16
|
|
20231108,114900,2131358000,394500,394500,394500,394500,8
|
|
20231108,114800,2128202000,393500,393500,393500,393500,0
|
|
20231108,114700,2128202000,393500,393500,393500,393500,22
|
|
20231108,114600,2119545000,393500,394000,394000,393500,13
|
|
20231108,114500,2114428000,394000,394000,394000,394000,20
|
|
20231108,114400,2106548000,394500,394000,394500,394000,107
|
|
20231108,114300,2064388000,394000,394000,394000,394000,22
|
|
20231108,114200,2055720000,393500,393500,393500,393500,0
|
|
20231108,114100,2055720000,393500,393500,393500,393500,31
|
|
20231108,114000,2043521500,393000,393000,393000,393000,1
|
|
20231108,113900,2043128500,393000,393000,393000,393000,5
|
|
20231108,113800,2041163500,394000,394000,394000,394000,1
|
|
20231108,113700,2040769500,394000,394000,394000,394000,89
|
|
20231108,113600,2005703500,394000,393000,394000,393000,51
|
|
20231108,113500,1985655500,393500,393500,393500,393500,14
|
|
20231108,113400,1980146500,393500,394000,394000,393500,3
|
|
20231108,113300,1978965500,393500,393500,393500,393500,0
|
|
20231108,113200,1978965500,393500,393500,393500,393500,21
|
|
20231108,113100,1970702000,393500,393500,393500,393500,13
|
|
20231108,113000,1965586500,393500,393500,393500,393500,16
|
|
20231108,112900,1959290500,393500,393500,393500,393500,6
|
|
20231108,112800,1956929500,393500,393500,393500,393500,4
|
|
20231108,112700,1955355500,393500,393500,393500,393500,4
|
|
20231108,112600,1953781500,393000,393000,393000,393000,15
|
|
20231108,112500,1947886500,393500,393500,393500,393500,0
|
|
20231108,112400,1947886500,393500,393500,393500,393500,1
|
|
20231108,112300,1947493000,393500,393000,393500,393000,17
|
|
20231108,112200,1940805500,393500,393500,393500,393500,17
|
|
20231108,112100,1934116000,393500,393500,393500,393500,1
|
|
20231108,112000,1933722500,394000,394000,394000,394000,14
|
|
20231108,111900,1928206500,394000,394000,394000,394000,0
|
|
20231108,111800,1928206500,394000,394000,394000,394000,36
|
|
20231108,111700,1914022500,394000,394000,394000,394000,0
|
|
20231108,111600,1914022500,394000,394500,394500,392500,11
|
|
20231108,111500,1909687000,393000,393000,393000,393000,50
|
|
20231108,111400,1890037000,394500,393500,394500,393000,17
|
|
20231108,111300,1883338500,393500,394000,394000,393500,18
|
|
20231108,111200,1876249000,394000,394500,394500,394000,17
|
|
20231108,111100,1869548500,394000,393500,394000,393500,156
|
|
20231108,111000,1808086000,394000,394000,394000,394000,0
|
|
20231108,110900,1808086000,394000,394000,394000,394000,5
|
|
20231108,110800,1806116000,394000,394500,394500,394000,11
|
|
20231108,110700,1801781500,394000,393000,394000,393000,30
|
|
20231108,110600,1789967500,392500,392500,392500,392500,4
|
|
20231108,110500,1788397500,392500,392500,392500,392500,13
|
|
20231108,110400,1783295000,392500,392500,392500,392500,24
|
|
20231108,110300,1773875000,392500,393500,393500,392500,92
|
|
20231108,110200,1737688500,394000,393500,394000,393500,10
|
|
20231108,110100,1733749000,394500,394000,394500,393500,12
|
|
20231108,110000,1729025000,394500,394000,394500,394000,9
|
|
20231108,105900,1725478500,394000,394000,395000,393500,81
|
|
20231108,105800,1693515000,394000,395000,395000,394000,10
|
|
20231108,105700,1689571000,395000,395000,395000,395000,6
|
|
20231108,105600,1687201000,395000,395000,395000,395000,8
|
|
20231108,105500,1684041000,394000,394000,395000,394000,14
|
|
20231108,105400,1678514000,394000,394000,395000,394000,72
|
|
20231108,105300,1650114000,394000,393500,394000,393500,28
|
|
20231108,105200,1639083500,393500,393500,393500,393500,20
|
|
20231108,105100,1631213500,393500,393000,393500,393000,39
|
|
20231108,105000,1615869000,393000,393000,393000,393000,0
|
|
20231108,104900,1615869000,393000,393000,393000,393000,0
|
|
20231108,104800,1615869000,393000,393000,393000,393000,28
|
|
20231108,104700,1604865000,392000,392000,392000,392000,0
|
|
20231108,104600,1604865000,392000,392000,393000,392000,17
|
|
20231108,104500,1598194500,392000,392000,392000,392000,21
|
|
20231108,104400,1589962500,392000,391500,392000,391500,9
|
|
20231108,104300,1586438500,391500,391500,391500,391500,10
|
|
20231108,104200,1582523500,392000,391500,392000,391500,7
|
|
20231108,104100,1579781500,392000,391500,392000,391500,25
|
|
20231108,104000,1569983000,391500,391500,391500,391500,9
|
|
20231108,103900,1566459500,391500,391500,391500,391500,3
|
|
20231108,103800,1565285000,391500,391000,391500,391000,6
|
|
20231108,103700,1562938500,391500,391500,391500,391500,7
|
|
20231108,103600,1560198000,391500,391500,391500,391000,51
|
|
20231108,103500,1540242500,392000,392000,392000,392000,9
|
|
20231108,103400,1536714500,391500,391500,391500,391500,0
|
|
20231108,103300,1536714500,391500,392000,392000,391500,6
|
|
20231108,103200,1534365000,392000,392000,392000,392000,1
|
|
20231108,103100,1533973000,392000,392000,392500,392000,40
|
|
20231108,103000,1518277000,391500,391000,391500,391000,18
|
|
20231108,102900,1511231000,391500,391500,391500,391500,7
|
|
20231108,102800,1508490500,392000,392000,392000,392000,1
|
|
20231108,102700,1508098500,392000,392000,392000,391000,27
|
|
20231108,102600,1497524500,392000,392000,392000,392000,4
|
|
20231108,102500,1495956500,392000,391000,392000,391000,3
|
|
20231108,102400,1494782500,392500,391000,392500,391000,12
|
|
20231108,102300,1490087500,391000,391000,391000,391000,27
|
|
20231108,102200,1479530500,392000,392500,392500,392000,113
|
|
20231108,102100,1435223500,392500,392500,392500,392500,6
|
|
20231108,102000,1432868500,392500,393000,393000,392500,24
|
|
20231108,101900,1423441500,393000,392500,393000,392500,5
|
|
20231108,101800,1421477500,393000,393000,393000,393000,1
|
|
20231108,101700,1421084500,392500,392500,392500,392500,22
|
|
20231108,101600,1412449500,393000,393000,393000,393000,12
|
|
20231108,101500,1407733500,393000,392500,393000,392500,18
|
|
20231108,101400,1400660500,392500,392500,392500,392500,4
|
|
20231108,101300,1399090500,392500,392500,392500,392000,11
|
|
20231108,101200,1394773500,392500,392500,392500,392500,2
|
|
20231108,101100,1393988500,392500,393000,393000,392500,94
|
|
20231108,101000,1357066500,393000,393000,393000,393000,9
|
|
20231108,100900,1353529500,393500,393500,393500,393500,0
|
|
20231108,100800,1353529500,393500,393500,393500,393500,1
|
|
20231108,100700,1353136000,393500,393000,393500,393000,17
|
|
20231108,100600,1346448500,393000,393000,393000,393000,2
|
|
20231108,100500,1345662500,393000,394000,394000,393000,35
|
|
20231108,100400,1331873500,394000,393500,394000,393000,11
|
|
20231108,100300,1327549000,393500,393000,393500,393000,43
|
|
20231108,100200,1310645500,393000,392500,393000,392500,17
|
|
20231108,100100,1303971000,392500,393000,393000,392500,62
|
|
20231108,100000,1279608000,393000,393000,393500,393000,68
|
|
20231108,095900,1252872500,393000,392500,393000,392500,3
|
|
20231108,095800,1251694500,392500,392500,392500,392500,21
|
|
20231108,095700,1243452000,392500,392500,392500,392500,23
|
|
20231108,095600,1234424500,392500,393000,393000,392500,347
|
|
20231108,095500,1098060000,393000,393000,393000,393000,14
|
|
20231108,095400,1092558000,393500,393500,394000,393500,76
|
|
20231108,095300,1062647000,394000,394000,394500,394000,153
|
|
20231108,095200,1002363000,394000,394500,394500,394000,132
|
|
20231108,095100,950289500,394500,395000,395500,394500,10
|
|
20231108,095000,946342000,395000,396000,396000,395000,43
|
|
20231108,094900,929352000,396000,395500,396000,395500,26
|
|
20231108,094800,919062000,396000,396000,396000,396000,15
|
|
20231108,094700,913122000,396000,396000,396000,396000,17
|
|
20231108,094600,906390000,396500,396500,396500,396500,22
|
|
20231108,094500,897667000,397000,396500,397000,396500,4
|
|
20231108,094400,896080000,395000,395000,396500,395000,6
|
|
20231108,094300,893708500,397000,396000,397000,396000,22
|
|
20231108,094200,884990500,395000,395000,395000,395000,3
|
|
20231108,094100,883805500,395000,394500,395000,394500,38
|
|
20231108,094000,868807500,394500,395000,395000,394500,24
|
|
20231108,093900,859337500,394500,395500,395500,394500,71
|
|
20231108,093800,831288000,395000,395500,395500,395000,86
|
|
20231108,093700,797280000,395500,396000,396000,395500,16
|
|
20231108,093600,790947500,396000,396000,396000,396000,11
|
|
20231108,093500,786591500,396000,396000,396500,396000,35
|
|
20231108,093400,772729500,396500,396000,396500,396000,2
|
|
20231108,093300,771937000,396500,396000,396500,396000,25
|
|
20231108,093200,762030000,396000,396000,396000,396000,1
|
|
20231108,093100,761634000,396000,396500,396500,396000,18
|
|
20231108,093000,754500000,396500,396500,396500,396500,43
|
|
20231108,092900,737450500,397000,396500,397000,396500,22
|
|
20231108,092800,728727000,396500,395000,397000,395000,27
|
|
20231108,092700,718011500,395000,396500,397000,395000,61
|
|
20231108,092600,693851500,396500,397000,397000,396500,33
|
|
20231108,092500,680760500,396500,395000,396500,395000,25
|
|
20231108,092400,670881000,395000,395500,395500,395000,54
|
|
20231108,092300,649549000,395500,396000,396000,395000,166
|
|
20231108,092200,583867500,396000,397000,397000,396000,52
|
|
20231108,092100,563267500,397000,396500,397000,396000,107
|
|
20231108,092000,520832000,397000,397000,397000,397000,10
|
|
20231108,091900,516862000,397000,397000,397000,397000,166
|
|
20231108,091800,450960000,397500,397500,397500,397500,31
|
|
20231108,091700,438637500,397500,397000,397500,397000,22
|
|
20231108,091600,429895000,397000,397500,397500,397000,19
|
|
20231108,091500,422345500,397500,397000,397500,397000,51
|
|
20231108,091400,402079500,397000,397500,397500,396500,51
|
|
20231108,091300,381843500,397500,397000,397500,397000,31
|
|
20231108,091200,369532500,396500,397000,397000,396500,37
|
|
20231108,091100,354845000,397000,397500,397500,397000,49
|
|
20231108,091000,335384500,397500,397500,398000,397500,61
|
|
20231108,090900,311132500,397500,397000,398000,397000,16
|
|
20231108,090800,304769500,398000,398000,398000,398000,21
|
|
20231108,090700,296411500,398000,397000,398500,397000,51
|
|
20231108,090600,276113500,397000,398000,398500,397000,126
|
|
20231108,090500,226000500,398000,398000,398500,398000,23
|
|
20231108,090400,216837000,398000,398500,399000,397500,37
|
|
20231108,090300,202103500,398500,396000,398500,396000,45
|
|
20231108,090200,184210500,396500,399000,399000,396500,113
|
|
20231108,090100,139287500,399000,399000,399500,398500,109
|
|
20231108,090000,95788500,399000,399500,399500,397500,239
|