723 lines
40 KiB
CSV
723 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,210000,4440306500,391500,391500,391500,391500,985
|
|
20231109,205900,4440306500,391500,391500,391500,391500,0
|
|
20231109,205800,4440306500,391500,391500,391500,391500,0
|
|
20231109,205700,4440306500,391500,391500,391500,391500,0
|
|
20231109,205600,4440306500,391500,391500,391500,391500,0
|
|
20231109,205500,4440306500,391500,391500,391500,391500,0
|
|
20231109,205400,4440306500,391500,391500,391500,391500,0
|
|
20231109,205300,4440306500,391500,391500,391500,391500,0
|
|
20231109,205200,4440306500,391500,391500,391500,391500,0
|
|
20231109,205100,4440306500,391500,391500,391500,391500,0
|
|
20231109,205000,4440306500,391500,391500,391500,391500,0
|
|
20231109,204900,4440306500,391500,391500,391500,391500,0
|
|
20231109,204800,4440306500,391500,391500,391500,391500,0
|
|
20231109,204700,4440306500,391500,391500,391500,391500,0
|
|
20231109,204600,4440306500,391500,391500,391500,391500,0
|
|
20231109,204500,4440306500,391500,391500,391500,391500,0
|
|
20231109,204400,4440306500,391500,391500,391500,391500,0
|
|
20231109,204300,4440306500,391500,391500,391500,391500,0
|
|
20231109,204200,4440306500,391500,391500,391500,391500,0
|
|
20231109,204100,4440306500,391500,391500,391500,391500,0
|
|
20231109,204000,4440306500,391500,391500,391500,391500,0
|
|
20231109,203900,4440306500,391500,391500,391500,391500,0
|
|
20231109,203800,4440306500,391500,391500,391500,391500,0
|
|
20231109,203700,4440306500,391500,391500,391500,391500,0
|
|
20231109,203600,4440306500,391500,391500,391500,391500,0
|
|
20231109,203500,4440306500,391500,391500,391500,391500,0
|
|
20231109,203400,4440306500,391500,391500,391500,391500,0
|
|
20231109,203300,4440306500,391500,391500,391500,391500,0
|
|
20231109,203200,4440306500,391500,391500,391500,391500,0
|
|
20231109,203100,4440306500,391500,391500,391500,391500,0
|
|
20231109,203000,4440306500,391500,391500,391500,391500,985
|
|
20231109,202900,4440306500,391500,391500,391500,391500,0
|
|
20231109,202800,4440306500,391500,391500,391500,391500,0
|
|
20231109,202700,4440306500,391500,391500,391500,391500,0
|
|
20231109,202600,4440306500,391500,391500,391500,391500,0
|
|
20231109,202500,4440306500,391500,391500,391500,391500,0
|
|
20231109,202400,4440306500,391500,391500,391500,391500,0
|
|
20231109,202300,4440306500,391500,391500,391500,391500,0
|
|
20231109,202200,4440306500,391500,391500,391500,391500,0
|
|
20231109,202100,4440306500,391500,391500,391500,391500,0
|
|
20231109,202000,4440306500,391500,391500,391500,391500,0
|
|
20231109,201900,4440306500,391500,391500,391500,391500,0
|
|
20231109,201800,4440306500,391500,391500,391500,391500,0
|
|
20231109,201700,4440306500,391500,391500,391500,391500,0
|
|
20231109,201600,4440306500,391500,391500,391500,391500,0
|
|
20231109,201500,4440306500,391500,391500,391500,391500,0
|
|
20231109,201400,4440306500,391500,391500,391500,391500,0
|
|
20231109,201300,4440306500,391500,391500,391500,391500,0
|
|
20231109,201200,4440306500,391500,391500,391500,391500,0
|
|
20231109,201100,4440306500,391500,391500,391500,391500,0
|
|
20231109,201000,4440306500,391500,391500,391500,391500,0
|
|
20231109,200900,4440306500,391500,391500,391500,391500,0
|
|
20231109,200800,4440306500,391500,391500,391500,391500,0
|
|
20231109,200700,4440306500,391500,391500,391500,391500,0
|
|
20231109,200600,4440306500,391500,391500,391500,391500,0
|
|
20231109,200500,4440306500,391500,391500,391500,391500,0
|
|
20231109,200400,4440306500,391500,391500,391500,391500,0
|
|
20231109,200300,4440306500,391500,391500,391500,391500,0
|
|
20231109,200200,4440306500,391500,391500,391500,391500,0
|
|
20231109,200100,4440306500,391500,391500,391500,391500,0
|
|
20231109,200000,4440306500,391500,391500,391500,391500,985
|
|
20231109,195900,4440306500,391500,391500,391500,391500,0
|
|
20231109,195800,4440306500,391500,391500,391500,391500,0
|
|
20231109,195700,4440306500,391500,391500,391500,391500,0
|
|
20231109,195600,4440306500,391500,391500,391500,391500,0
|
|
20231109,195500,4440306500,391500,391500,391500,391500,0
|
|
20231109,195400,4440306500,391500,391500,391500,391500,0
|
|
20231109,195300,4440306500,391500,391500,391500,391500,0
|
|
20231109,195200,4440306500,391500,391500,391500,391500,0
|
|
20231109,195100,4440306500,391500,391500,391500,391500,0
|
|
20231109,195000,4440306500,391500,391500,391500,391500,0
|
|
20231109,194900,4440306500,391500,391500,391500,391500,0
|
|
20231109,194800,4440306500,391500,391500,391500,391500,0
|
|
20231109,194700,4440306500,391500,391500,391500,391500,0
|
|
20231109,194600,4440306500,391500,391500,391500,391500,0
|
|
20231109,194500,4440306500,391500,391500,391500,391500,0
|
|
20231109,194400,4440306500,391500,391500,391500,391500,0
|
|
20231109,194300,4440306500,391500,391500,391500,391500,0
|
|
20231109,194200,4440306500,391500,391500,391500,391500,0
|
|
20231109,194100,4440306500,391500,391500,391500,391500,0
|
|
20231109,194000,4440306500,391500,391500,391500,391500,0
|
|
20231109,193900,4440306500,391500,391500,391500,391500,0
|
|
20231109,193800,4440306500,391500,391500,391500,391500,0
|
|
20231109,193700,4440306500,391500,391500,391500,391500,0
|
|
20231109,193600,4440306500,391500,391500,391500,391500,0
|
|
20231109,193500,4440306500,391500,391500,391500,391500,0
|
|
20231109,193400,4440306500,391500,391500,391500,391500,0
|
|
20231109,193300,4440306500,391500,391500,391500,391500,0
|
|
20231109,193200,4440306500,391500,391500,391500,391500,0
|
|
20231109,193100,4440306500,391500,391500,391500,391500,0
|
|
20231109,193000,4440306500,391500,391500,391500,391500,985
|
|
20231109,192900,4440306500,391500,391500,391500,391500,0
|
|
20231109,192800,4440306500,391500,391500,391500,391500,0
|
|
20231109,192700,4440306500,391500,391500,391500,391500,0
|
|
20231109,192600,4440306500,391500,391500,391500,391500,0
|
|
20231109,192500,4440306500,391500,391500,391500,391500,0
|
|
20231109,192400,4440306500,391500,391500,391500,391500,0
|
|
20231109,192300,4440306500,391500,391500,391500,391500,0
|
|
20231109,192200,4440306500,391500,391500,391500,391500,0
|
|
20231109,192100,4440306500,391500,391500,391500,391500,0
|
|
20231109,192000,4440306500,391500,391500,391500,391500,0
|
|
20231109,191900,4440306500,391500,391500,391500,391500,0
|
|
20231109,191800,4440306500,391500,391500,391500,391500,0
|
|
20231109,191700,4440306500,391500,391500,391500,391500,0
|
|
20231109,191600,4440306500,391500,391500,391500,391500,0
|
|
20231109,191500,4440306500,391500,391500,391500,391500,0
|
|
20231109,191400,4440306500,391500,391500,391500,391500,0
|
|
20231109,191300,4440306500,391500,391500,391500,391500,0
|
|
20231109,191200,4440306500,391500,391500,391500,391500,0
|
|
20231109,191100,4440306500,391500,391500,391500,391500,0
|
|
20231109,191000,4440306500,391500,391500,391500,391500,0
|
|
20231109,190900,4440306500,391500,391500,391500,391500,0
|
|
20231109,190800,4440306500,391500,391500,391500,391500,0
|
|
20231109,190700,4440306500,391500,391500,391500,391500,0
|
|
20231109,190600,4440306500,391500,391500,391500,391500,0
|
|
20231109,190500,4440306500,391500,391500,391500,391500,0
|
|
20231109,190400,4440306500,391500,391500,391500,391500,0
|
|
20231109,190300,4440306500,391500,391500,391500,391500,0
|
|
20231109,190200,4440306500,391500,391500,391500,391500,0
|
|
20231109,190100,4440306500,391500,391500,391500,391500,0
|
|
20231109,190000,4440306500,391500,391500,391500,391500,985
|
|
20231109,185900,4440306500,391500,391500,391500,391500,0
|
|
20231109,185800,4440306500,391500,391500,391500,391500,0
|
|
20231109,185700,4440306500,391500,391500,391500,391500,0
|
|
20231109,185600,4440306500,391500,391500,391500,391500,0
|
|
20231109,185500,4440306500,391500,391500,391500,391500,0
|
|
20231109,185400,4440306500,391500,391500,391500,391500,0
|
|
20231109,185300,4440306500,391500,391500,391500,391500,0
|
|
20231109,185200,4440306500,391500,391500,391500,391500,0
|
|
20231109,185100,4440306500,391500,391500,391500,391500,0
|
|
20231109,185000,4440306500,391500,391500,391500,391500,0
|
|
20231109,184900,4440306500,391500,391500,391500,391500,0
|
|
20231109,184800,4440306500,391500,391500,391500,391500,0
|
|
20231109,184700,4440306500,391500,391500,391500,391500,0
|
|
20231109,184600,4440306500,391500,391500,391500,391500,0
|
|
20231109,184500,4440306500,391500,391500,391500,391500,0
|
|
20231109,184400,4440306500,391500,391500,391500,391500,0
|
|
20231109,184300,4440306500,391500,391500,391500,391500,0
|
|
20231109,184200,4440306500,391500,391500,391500,391500,0
|
|
20231109,184100,4440306500,391500,391500,391500,391500,0
|
|
20231109,184000,4440306500,391500,391500,391500,391500,0
|
|
20231109,183900,4440306500,391500,391500,391500,391500,0
|
|
20231109,183800,4440306500,391500,391500,391500,391500,0
|
|
20231109,183700,4440306500,391500,391500,391500,391500,0
|
|
20231109,183600,4440306500,391500,391500,391500,391500,0
|
|
20231109,183500,4440306500,391500,391500,391500,391500,0
|
|
20231109,183400,4440306500,391500,391500,391500,391500,0
|
|
20231109,183300,4440306500,391500,391500,391500,391500,0
|
|
20231109,183200,4440306500,391500,391500,391500,391500,0
|
|
20231109,183100,4440306500,391500,391500,391500,391500,0
|
|
20231109,183000,4440306500,391500,391500,391500,391500,985
|
|
20231109,182900,4440306500,391500,391500,391500,391500,0
|
|
20231109,182800,4440306500,391500,391500,391500,391500,0
|
|
20231109,182700,4440306500,391500,391500,391500,391500,0
|
|
20231109,182600,4440306500,391500,391500,391500,391500,0
|
|
20231109,182500,4440306500,391500,391500,391500,391500,0
|
|
20231109,182400,4440306500,391500,391500,391500,391500,0
|
|
20231109,182300,4440306500,391500,391500,391500,391500,0
|
|
20231109,182200,4440306500,391500,391500,391500,391500,0
|
|
20231109,182100,4440306500,391500,391500,391500,391500,0
|
|
20231109,182000,4440306500,391500,391500,391500,391500,0
|
|
20231109,181900,4440306500,391500,391500,391500,391500,0
|
|
20231109,181800,4440306500,391500,391500,391500,391500,0
|
|
20231109,181700,4440306500,391500,391500,391500,391500,0
|
|
20231109,181600,4440306500,391500,391500,391500,391500,0
|
|
20231109,181500,4440306500,391500,391500,391500,391500,0
|
|
20231109,181400,4440306500,391500,391500,391500,391500,0
|
|
20231109,181300,4440306500,391500,391500,391500,391500,0
|
|
20231109,181200,4440306500,391500,391500,391500,391500,0
|
|
20231109,181100,4440306500,391500,391500,391500,391500,0
|
|
20231109,181000,4440306500,391500,391500,391500,391500,0
|
|
20231109,180900,4440306500,391500,391500,391500,391500,0
|
|
20231109,180800,4440306500,391500,391500,391500,391500,0
|
|
20231109,180700,4440306500,391500,391500,391500,391500,0
|
|
20231109,180600,4440306500,391500,391500,391500,391500,0
|
|
20231109,180500,4440306500,391500,391500,391500,391500,0
|
|
20231109,180400,4440306500,391500,391500,391500,391500,0
|
|
20231109,180300,4440306500,391500,391500,391500,391500,0
|
|
20231109,180200,4440306500,391500,391500,391500,391500,0
|
|
20231109,180100,4440306500,391500,391500,391500,391500,0
|
|
20231109,180000,4440306500,391500,391500,391500,391500,985
|
|
20231109,175900,4440306500,391500,391500,391500,391500,0
|
|
20231109,175800,4440306500,391500,391500,391500,391500,0
|
|
20231109,175700,4440306500,391500,391500,391500,391500,0
|
|
20231109,175600,4440306500,391500,391500,391500,391500,0
|
|
20231109,175500,4440306500,391500,391500,391500,391500,0
|
|
20231109,175400,4440306500,391500,391500,391500,391500,0
|
|
20231109,175300,4440306500,391500,391500,391500,391500,0
|
|
20231109,175200,4440306500,391500,391500,391500,391500,0
|
|
20231109,175100,4440306500,391500,391500,391500,391500,0
|
|
20231109,175000,4440306500,391500,391500,391500,391500,0
|
|
20231109,174900,4440306500,391500,391500,391500,391500,0
|
|
20231109,174800,4440306500,391500,391500,391500,391500,0
|
|
20231109,174700,4440306500,391500,391500,391500,391500,0
|
|
20231109,174600,4440306500,391500,391500,391500,391500,0
|
|
20231109,174500,4440306500,391500,391500,391500,391500,0
|
|
20231109,174400,4440306500,391500,391500,391500,391500,0
|
|
20231109,174300,4440306500,391500,391500,391500,391500,0
|
|
20231109,174200,4440306500,391500,391500,391500,391500,0
|
|
20231109,174100,4440306500,391500,391500,391500,391500,0
|
|
20231109,174000,4440306500,391500,391500,391500,391500,0
|
|
20231109,173900,4440306500,391500,391500,391500,391500,0
|
|
20231109,173800,4440306500,391500,391500,391500,391500,0
|
|
20231109,173700,4440306500,391500,391500,391500,391500,0
|
|
20231109,173600,4440306500,391500,391500,391500,391500,0
|
|
20231109,173500,4440306500,391500,391500,391500,391500,0
|
|
20231109,173400,4440306500,391500,391500,391500,391500,0
|
|
20231109,173300,4440306500,391500,391500,391500,391500,0
|
|
20231109,173200,4440306500,391500,391500,391500,391500,0
|
|
20231109,173100,4440306500,391500,391500,391500,391500,0
|
|
20231109,173000,4440306500,391500,391500,391500,391500,985
|
|
20231109,172900,4440306500,391500,391500,391500,391500,0
|
|
20231109,172800,4440306500,391500,391500,391500,391500,0
|
|
20231109,172700,4440306500,391500,391500,391500,391500,0
|
|
20231109,172600,4440306500,391500,391500,391500,391500,0
|
|
20231109,172500,4440306500,391500,391500,391500,391500,0
|
|
20231109,172400,4440306500,391500,391500,391500,391500,0
|
|
20231109,172300,4440306500,391500,391500,391500,391500,0
|
|
20231109,172200,4440306500,391500,391500,391500,391500,0
|
|
20231109,172100,4440306500,391500,391500,391500,391500,0
|
|
20231109,172000,4440306500,391500,391500,391500,391500,0
|
|
20231109,171900,4440306500,391500,391500,391500,391500,0
|
|
20231109,171800,4440306500,391500,391500,391500,391500,0
|
|
20231109,171700,4440306500,391500,391500,391500,391500,0
|
|
20231109,171600,4440306500,391500,391500,391500,391500,0
|
|
20231109,171500,4440306500,391500,391500,391500,391500,0
|
|
20231109,171400,4440306500,391500,391500,391500,391500,0
|
|
20231109,171300,4440306500,391500,391500,391500,391500,0
|
|
20231109,171200,4440306500,391500,391500,391500,391500,0
|
|
20231109,171100,4440306500,391500,391500,391500,391500,0
|
|
20231109,171000,4440306500,391500,391500,391500,391500,0
|
|
20231109,170900,4440306500,391500,391500,391500,391500,0
|
|
20231109,170800,4440306500,391500,391500,391500,391500,0
|
|
20231109,170700,4440306500,391500,391500,391500,391500,0
|
|
20231109,170600,4440306500,391500,391500,391500,391500,0
|
|
20231109,170500,4440306500,391500,391500,391500,391500,0
|
|
20231109,170400,4440306500,391500,391500,391500,391500,0
|
|
20231109,170300,4440306500,391500,391500,391500,391500,0
|
|
20231109,170200,4440306500,391500,391500,391500,391500,0
|
|
20231109,170100,4440306500,391500,391500,391500,391500,0
|
|
20231109,170000,4440306500,391500,391500,391500,391500,985
|
|
20231109,165900,4440306500,391500,391500,391500,391500,0
|
|
20231109,165800,4440306500,391500,391500,391500,391500,0
|
|
20231109,165700,4440306500,391500,391500,391500,391500,0
|
|
20231109,165600,4440306500,391500,391500,391500,391500,0
|
|
20231109,165500,4440306500,391500,391500,391500,391500,0
|
|
20231109,165400,4440306500,391500,391500,391500,391500,0
|
|
20231109,165300,4440306500,391500,391500,391500,391500,0
|
|
20231109,165200,4440306500,391500,391500,391500,391500,0
|
|
20231109,165100,4440306500,391500,391500,391500,391500,0
|
|
20231109,165000,4440306500,391500,391500,391500,391500,0
|
|
20231109,164900,4440306500,391500,391500,391500,391500,0
|
|
20231109,164800,4440306500,391500,391500,391500,391500,0
|
|
20231109,164700,4440306500,391500,391500,391500,391500,0
|
|
20231109,164600,4440306500,391500,391500,391500,391500,0
|
|
20231109,164500,4440306500,391500,391500,391500,391500,0
|
|
20231109,164400,4440306500,391500,391500,391500,391500,0
|
|
20231109,164300,4440306500,391500,391500,391500,391500,0
|
|
20231109,164200,4440306500,391500,391500,391500,391500,0
|
|
20231109,164100,4440306500,391500,391500,391500,391500,0
|
|
20231109,164000,4440306500,391500,391500,391500,391500,0
|
|
20231109,163900,4440306500,391500,391500,391500,391500,0
|
|
20231109,163800,4440306500,391500,391500,391500,391500,0
|
|
20231109,163700,4440306500,391500,391500,391500,391500,0
|
|
20231109,163600,4440306500,391500,391500,391500,391500,0
|
|
20231109,163500,4440306500,391500,391500,391500,391500,0
|
|
20231109,163400,4440306500,391500,391500,391500,391500,0
|
|
20231109,163300,4440306500,391500,391500,391500,391500,0
|
|
20231109,163200,4440306500,391500,391500,391500,391500,0
|
|
20231109,163100,4440306500,391500,391500,391500,391500,0
|
|
20231109,163000,4440306500,391500,391500,391500,391500,985
|
|
20231109,162900,4440306500,391500,391500,391500,391500,0
|
|
20231109,162800,4440306500,391500,391500,391500,391500,0
|
|
20231109,162700,4440306500,391500,391500,391500,391500,0
|
|
20231109,162600,4440306500,391500,391500,391500,391500,0
|
|
20231109,162500,4440306500,391500,391500,391500,391500,0
|
|
20231109,162400,4440306500,391500,391500,391500,391500,0
|
|
20231109,162300,4440306500,391500,391500,391500,391500,0
|
|
20231109,162200,4440306500,391500,391500,391500,391500,0
|
|
20231109,162100,4440306500,391500,391500,391500,391500,0
|
|
20231109,162000,4440306500,391500,391500,391500,391500,0
|
|
20231109,161900,4440306500,391500,391500,391500,391500,0
|
|
20231109,161800,4440306500,391500,391500,391500,391500,0
|
|
20231109,161700,4440306500,391500,391500,391500,391500,0
|
|
20231109,161600,4440306500,391500,391500,391500,391500,0
|
|
20231109,161500,4440306500,391500,391500,391500,391500,0
|
|
20231109,161400,4440306500,391500,391500,391500,391500,0
|
|
20231109,161300,4440306500,391500,391500,391500,391500,0
|
|
20231109,161200,4440306500,391500,391500,391500,391500,0
|
|
20231109,161100,4440306500,391500,391500,391500,391500,0
|
|
20231109,161000,4440306500,391500,391500,391500,391500,0
|
|
20231109,160900,4440306500,391500,391500,391500,391500,0
|
|
20231109,160800,4440306500,391500,391500,391500,391500,0
|
|
20231109,160700,4440306500,391500,391500,391500,391500,0
|
|
20231109,160600,4440306500,391500,391500,391500,391500,0
|
|
20231109,160500,4440306500,391500,391500,391500,391500,0
|
|
20231109,160400,4440306500,391500,391500,391500,391500,0
|
|
20231109,160300,4440306500,391500,391500,391500,391500,0
|
|
20231109,160200,4440306500,391500,391500,391500,391500,0
|
|
20231109,160100,4440306500,391500,391500,391500,391500,0
|
|
20231109,160000,4440306500,391500,391500,391500,391500,985
|
|
20231109,155900,4440306500,391500,391500,391500,391500,0
|
|
20231109,155800,4440306500,391500,391500,391500,391500,0
|
|
20231109,155700,4440306500,391500,391500,391500,391500,0
|
|
20231109,155600,4440306500,391500,391500,391500,391500,0
|
|
20231109,155500,4440306500,391500,391500,391500,391500,0
|
|
20231109,155400,4440306500,391500,391500,391500,391500,0
|
|
20231109,155300,4440306500,391500,391500,391500,391500,0
|
|
20231109,155200,4440306500,391500,391500,391500,391500,0
|
|
20231109,155100,4440306500,391500,391500,391500,391500,0
|
|
20231109,155000,4440306500,391500,391500,391500,391500,0
|
|
20231109,154900,4440306500,391500,391500,391500,391500,0
|
|
20231109,154800,4440306500,391500,391500,391500,391500,0
|
|
20231109,154700,4440306500,391500,391500,391500,391500,0
|
|
20231109,154600,4440306500,391500,391500,391500,391500,0
|
|
20231109,154500,4440306500,391500,391500,391500,391500,0
|
|
20231109,154400,4440306500,391500,391500,391500,391500,0
|
|
20231109,154300,4440306500,391500,391500,391500,391500,0
|
|
20231109,154200,4440306500,391500,391500,391500,391500,0
|
|
20231109,154100,4440306500,391500,391500,391500,391500,0
|
|
20231109,154000,4440306500,391500,391500,391500,391500,0
|
|
20231109,153900,4440306500,391500,391500,391500,391500,0
|
|
20231109,153800,4440306500,391500,391500,391500,391500,0
|
|
20231109,153700,4440306500,391500,391500,391500,391500,0
|
|
20231109,153600,4440306500,391500,391500,391500,391500,0
|
|
20231109,153500,4440306500,391500,391500,391500,391500,0
|
|
20231109,153400,4440306500,391500,391500,391500,391500,0
|
|
20231109,153300,4440306500,391500,391500,391500,391500,0
|
|
20231109,153200,4440306500,391500,391500,391500,391500,0
|
|
20231109,153100,4440306500,391500,391500,391500,391500,0
|
|
20231109,153000,4440306500,391500,391500,391500,391500,1970
|
|
20231109,152900,4054679000,391500,391500,391500,391500,0
|
|
20231109,152800,4054679000,391500,391500,391500,391500,0
|
|
20231109,152700,4054679000,391500,391500,391500,391500,0
|
|
20231109,152600,4054679000,391500,391500,391500,391500,0
|
|
20231109,152500,4054679000,391500,391500,391500,391500,0
|
|
20231109,152400,4054679000,391500,391500,391500,391500,0
|
|
20231109,152300,4054679000,391500,391500,391500,391500,0
|
|
20231109,152200,4054679000,391500,391500,391500,391500,0
|
|
20231109,152100,4054679000,391500,391500,391500,391500,0
|
|
20231109,152000,4054679000,391500,391500,391500,391500,0
|
|
20231109,151900,4054679000,391500,391000,391500,390500,12
|
|
20231109,151800,4049985000,390500,391500,391500,390000,14
|
|
20231109,151700,4044514000,390500,390500,391500,390500,9
|
|
20231109,151600,4040995500,391500,390500,391500,390000,44
|
|
20231109,151500,4023812000,390500,390500,391500,390500,18
|
|
20231109,151400,4016768000,391500,391500,391500,391500,7
|
|
20231109,151300,4014027500,391500,390000,391500,390000,6
|
|
20231109,151200,4011686000,390500,390000,390500,390000,73
|
|
20231109,151100,3983204000,390000,390000,390000,390000,68
|
|
20231109,151000,3956684000,390500,390500,391000,390500,37
|
|
20231109,150900,3942233000,390500,391000,391000,390500,8
|
|
20231109,150800,3939106500,390500,391000,391000,390500,28
|
|
20231109,150700,3928168500,391000,390500,391000,390500,6
|
|
20231109,150600,3925824000,391000,391000,391500,391000,55
|
|
20231109,150500,3904315500,391500,391000,391500,391000,9
|
|
20231109,150400,3900793500,391500,391500,391500,391000,11
|
|
20231109,150300,3896488000,391500,391000,391500,391000,16
|
|
20231109,150200,3890225000,391500,391000,391500,391000,6
|
|
20231109,150100,3887877500,391500,391000,391500,391000,5
|
|
20231109,150000,3885921000,391500,391000,391500,391000,9
|
|
20231109,145900,3882399000,391500,391500,391500,391000,7
|
|
20231109,145800,3879660000,391500,391000,391500,391000,5
|
|
20231109,145700,3877704000,391500,392000,392000,391500,64
|
|
20231109,145600,3852647500,392000,391500,392000,391500,8
|
|
20231109,145500,3849512500,392000,392000,392000,391500,37
|
|
20231109,145400,3835009000,392000,392000,392000,391500,35
|
|
20231109,145300,3821289500,392000,392000,392000,392000,10
|
|
20231109,145200,3817369500,392000,391500,392000,391500,9
|
|
20231109,145100,3813842500,392000,391500,392000,391500,5
|
|
20231109,145000,3811883000,392000,392000,392000,391500,4
|
|
20231109,144900,3810316000,392000,391500,392000,391500,7
|
|
20231109,144800,3807573000,392000,391500,392000,391500,10
|
|
20231109,144700,3803655500,392000,392000,392000,391500,3
|
|
20231109,144600,3802480000,391500,391500,392000,391500,14
|
|
20231109,144500,3796994000,392000,392500,392500,392000,34
|
|
20231109,144400,3783662500,392500,392500,392500,392000,6
|
|
20231109,144300,3781308500,392000,391500,392500,391500,20
|
|
20231109,144200,3773475500,392500,392000,392500,391500,33
|
|
20231109,144100,3760545000,392500,392500,392500,392000,15
|
|
20231109,144000,3754659000,392500,392500,392500,392000,7
|
|
20231109,143900,3751912000,392500,392000,392500,392000,6
|
|
20231109,143800,3749557500,392500,392500,392500,392500,9
|
|
20231109,143700,3746025000,392500,391500,392500,391500,11
|
|
20231109,143600,3741713000,392000,392000,392000,392000,14
|
|
20231109,143500,3736225000,391500,392000,392000,391500,4
|
|
20231109,143400,3734657500,392000,391500,392000,391500,19
|
|
20231109,143300,3727214500,391500,391500,392500,391500,38
|
|
20231109,143200,3712319500,392000,392000,392000,391500,3
|
|
20231109,143100,3711144000,392000,393000,393000,392000,100
|
|
20231109,143000,3671943000,392500,392000,392500,392000,30
|
|
20231109,142900,3660180000,392000,392000,392000,392000,16
|
|
20231109,142800,3653908000,392500,392000,392500,392000,31
|
|
20231109,142700,3641753000,391500,391500,392000,391500,5
|
|
20231109,142600,3639795000,392000,391500,392000,391500,2
|
|
20231109,142500,3639011500,392500,392000,392500,391500,19
|
|
20231109,142400,3631563000,392000,392500,392500,392000,6
|
|
20231109,142300,3629208500,392500,392500,392500,392000,5
|
|
20231109,142200,3627247000,392000,392500,392500,392000,59
|
|
20231109,142100,3604114500,392000,392500,392500,392000,4
|
|
20231109,142000,3602545500,392500,392500,393000,392500,88
|
|
20231109,141900,3568005000,392500,392500,392500,392000,8
|
|
20231109,141800,3564866000,392500,392500,392500,392500,5
|
|
20231109,141700,3562903500,392000,392500,392500,392000,8
|
|
20231109,141600,3559764500,392500,392000,392500,392000,4
|
|
20231109,141500,3558195500,392500,393000,393000,392500,23
|
|
20231109,141400,3549163000,393000,392000,393000,392000,19
|
|
20231109,141300,3541705500,392000,392500,392500,392000,7
|
|
20231109,141200,3538959000,392000,392500,392500,392000,17
|
|
20231109,141100,3532287000,392000,392000,392000,392000,8
|
|
20231109,141000,3529151000,391500,391500,391500,391500,2
|
|
20231109,140900,3528368000,391500,391000,391500,391000,21
|
|
20231109,140800,3520155000,390500,391000,391000,390500,6
|
|
20231109,140700,3517809500,390500,391000,391000,390500,5
|
|
20231109,140600,3515855000,390500,390000,390500,390000,4
|
|
20231109,140500,3514294000,390000,390000,390000,390000,2
|
|
20231109,140400,3513514000,391500,392000,392000,391500,33
|
|
20231109,140300,3500587000,392000,392000,392000,392000,0
|
|
20231109,140200,3500587000,392000,392500,392500,392000,33
|
|
20231109,140100,3487645000,392500,394000,394000,392500,15
|
|
20231109,140000,3481756000,394000,393000,394000,393000,28
|
|
20231109,135900,3470751000,394000,393500,394000,393000,72
|
|
20231109,135800,3442398500,393500,393000,393500,393000,55
|
|
20231109,135700,3420757000,393500,393500,393500,393000,62
|
|
20231109,135600,3396360500,393000,393500,393500,393000,92
|
|
20231109,135500,3360184000,393000,393000,393000,392500,51
|
|
20231109,135400,3340142000,393000,392000,393000,392000,53
|
|
20231109,135300,3319331000,392000,393500,393500,392000,100
|
|
20231109,135200,3280078000,394000,393500,394000,393500,60
|
|
20231109,135100,3256459000,393500,394000,394500,392500,80
|
|
20231109,135000,3224948000,394000,393500,394000,393500,81
|
|
20231109,134900,3193056500,393500,394000,394000,392500,67
|
|
20231109,134800,3166671000,394000,393500,394000,392500,83
|
|
20231109,134700,3134003000,393500,393500,394500,392500,72
|
|
20231109,134600,3105688000,394000,394000,394500,393500,78
|
|
20231109,134500,3074949500,394500,394000,394500,392000,64
|
|
20231109,134400,3049735500,392000,394000,394000,392000,109
|
|
20231109,134300,3006832000,394000,394500,394500,393000,65
|
|
20231109,134200,2981250500,394500,394000,394500,394000,60
|
|
20231109,134100,2957582500,394000,394000,394500,394000,117
|
|
20231109,134000,2911483500,394000,393500,394000,392000,77
|
|
20231109,133900,2881220000,393500,394500,394500,393500,65
|
|
20231109,133800,2855615000,394500,394000,394500,393000,91
|
|
20231109,133700,2819758000,394000,394000,394000,394000,58
|
|
20231109,133600,2796906000,394000,393500,394000,393500,99
|
|
20231109,133500,2757929000,394000,394000,394500,393500,210
|
|
20231109,133400,2675218000,393500,392000,393500,392000,474
|
|
20231109,133300,2489023000,392500,392500,392500,392000,71
|
|
20231109,133200,2461168500,392000,390500,392000,388500,186
|
|
20231109,133100,2388350500,390500,390000,390500,388500,219
|
|
20231109,133000,2302930500,389500,389000,390000,388500,160
|
|
20231109,132900,2240629000,388500,388000,388500,388000,37
|
|
20231109,132800,2226255000,388000,388000,388000,388000,17
|
|
20231109,132700,2219659000,388000,388000,388000,388000,47
|
|
20231109,132600,2201423000,388000,388000,388000,388000,4
|
|
20231109,132500,2199871000,388000,388000,388000,388000,2
|
|
20231109,132400,2199095000,388000,388000,388000,388000,3
|
|
20231109,132300,2197931000,388000,388000,388000,388000,7
|
|
20231109,132200,2195215000,388000,388000,388500,388000,54
|
|
20231109,132100,2174262500,388000,388000,388000,388000,17
|
|
20231109,132000,2167666500,388000,388000,388000,388000,11
|
|
20231109,131900,2163398500,388000,388000,388500,388000,6
|
|
20231109,131800,2161068500,388000,388000,388000,388000,3
|
|
20231109,131700,2159904500,388000,388000,388000,388000,1
|
|
20231109,131600,2159516500,388000,388000,388000,388000,1
|
|
20231109,131500,2159128500,388000,388000,388000,388000,1
|
|
20231109,131400,2158740500,388500,388000,388500,388000,4
|
|
20231109,131300,2157187500,388500,388000,388500,388000,47
|
|
20231109,131200,2138951000,388000,388000,388000,388000,1
|
|
20231109,131100,2138563000,388000,388000,388000,388000,0
|
|
20231109,131000,2138563000,388000,388000,388000,388000,2
|
|
20231109,130900,2137787000,388000,388000,388000,388000,1
|
|
20231109,130800,2137399000,388500,388500,388500,388500,1
|
|
20231109,130700,2137010500,388000,388000,388000,388000,1
|
|
20231109,130600,2136622500,388000,388000,388000,388000,0
|
|
20231109,130500,2136622500,388000,388000,388000,388000,4
|
|
20231109,130400,2135070500,388000,388000,388000,388000,0
|
|
20231109,130300,2135070500,388000,388000,388000,387500,30
|
|
20231109,130200,2123443000,388000,388000,388000,388000,3
|
|
20231109,130100,2122279000,388000,388000,388000,388000,0
|
|
20231109,130000,2122279000,388000,387500,388000,387500,45
|
|
20231109,125900,2104840500,387500,387500,387500,387500,2
|
|
20231109,125800,2104065500,387500,387500,387500,387500,28
|
|
20231109,125700,2093215500,387500,387500,387500,387500,50
|
|
20231109,125600,2073840500,387500,387500,387500,387500,4
|
|
20231109,125500,2072290500,387500,387500,388000,387500,4
|
|
20231109,125400,2070740000,387500,388000,388000,387500,103
|
|
20231109,125300,2030784000,388000,388500,388500,388000,2
|
|
20231109,125200,2030007500,388500,388000,388500,388000,24
|
|
20231109,125100,2020685000,388000,388000,388000,388000,1
|
|
20231109,125000,2020297000,388500,388000,388500,388000,2
|
|
20231109,124900,2019520500,388000,388000,388000,388000,1
|
|
20231109,124800,2019132500,388000,388000,388000,388000,1
|
|
20231109,124700,2018744500,388500,388500,388500,388500,0
|
|
20231109,124600,2018744500,388500,388000,388500,388000,28
|
|
20231109,124500,2007867500,388000,388000,388000,388000,2
|
|
20231109,124400,2007091500,388000,388000,388000,388000,10
|
|
20231109,124300,2003211500,388000,388000,388000,388000,8
|
|
20231109,124200,2000107500,388000,387500,388000,387500,36
|
|
20231109,124100,1986151500,387500,387500,387500,387500,1
|
|
20231109,124000,1985764000,387500,387500,387500,387500,2
|
|
20231109,123900,1984989000,387500,387500,387500,387500,1
|
|
20231109,123800,1984601500,387500,387500,387500,387500,1
|
|
20231109,123700,1984214000,387500,387500,387500,387500,0
|
|
20231109,123600,1984214000,387500,387500,387500,387500,2
|
|
20231109,123500,1983439000,387500,388000,388000,387500,2
|
|
20231109,123400,1982663500,387500,387500,387500,387500,2
|
|
20231109,123300,1981888500,388000,388000,388000,388000,5
|
|
20231109,123200,1979948500,387500,387500,387500,387500,0
|
|
20231109,123100,1979948500,387500,387500,387500,387500,0
|
|
20231109,123000,1979948500,387500,388000,388000,387500,2
|
|
20231109,122900,1979173000,387000,387000,387000,387000,2
|
|
20231109,122800,1978399000,387000,387000,387000,387000,9
|
|
20231109,122700,1974916000,386500,386500,386500,386500,1
|
|
20231109,122600,1974529500,387000,387000,387000,387000,2
|
|
20231109,122500,1973755500,386500,387000,387500,386500,5
|
|
20231109,122400,1971820000,387000,387000,387000,387000,3
|
|
20231109,122300,1970659000,387500,387500,387500,387500,2
|
|
20231109,122200,1969884000,388000,388000,388000,388000,4
|
|
20231109,122100,1968332000,388500,388000,388500,388000,41
|
|
20231109,122000,1952423500,386000,387500,387500,386000,15
|
|
20231109,121900,1946620500,387500,387500,387500,387500,2
|
|
20231109,121800,1945845500,386500,386500,386500,386500,1
|
|
20231109,121700,1945459000,386000,386000,386000,386000,0
|
|
20231109,121600,1945459000,386000,386000,386000,386000,2
|
|
20231109,121500,1944687000,386000,386500,386500,386000,26
|
|
20231109,121400,1934638500,386000,386000,386000,386000,6
|
|
20231109,121300,1932322500,386500,386500,386500,386500,0
|
|
20231109,121200,1932322500,386500,387000,387000,386500,53
|
|
20231109,121100,1911817500,387000,387500,387500,387000,40
|
|
20231109,121000,1896318000,387500,387500,387500,387500,17
|
|
20231109,120900,1889730500,387500,387500,387500,387500,0
|
|
20231109,120800,1889730500,387500,387500,387500,387500,1
|
|
20231109,120700,1889343000,388000,388000,388000,388000,0
|
|
20231109,120600,1889343000,388000,388000,388000,388000,17
|
|
20231109,120500,1882747000,388000,388000,388000,388000,1
|
|
20231109,120400,1882359000,388000,388000,388000,388000,0
|
|
20231109,120300,1882359000,388000,388000,388000,388000,65
|
|
20231109,120200,1857139000,388000,388000,388000,388000,28
|
|
20231109,120100,1846275000,388000,388500,388500,388000,2
|
|
20231109,120000,1845498500,388000,388000,388000,388000,0
|
|
20231109,115900,1845498500,388000,388000,388000,388000,0
|
|
20231109,115800,1845498500,388000,388000,388000,388000,10
|
|
20231109,115700,1841618500,387500,387500,387500,387500,0
|
|
20231109,115600,1841618500,387500,387500,387500,387500,7
|
|
20231109,115500,1838906000,388000,388000,388000,388000,0
|
|
20231109,115400,1838906000,388000,388000,388000,388000,95
|
|
20231109,115300,1802046000,388000,388000,388000,388000,2
|
|
20231109,115200,1801270000,388000,388000,388500,388000,20
|
|
20231109,115100,1793508000,387500,387500,387500,387500,1
|
|
20231109,115000,1793120500,387500,387500,387500,387500,2
|
|
20231109,114900,1792345500,388000,388000,388000,388000,1
|
|
20231109,114800,1791957500,387500,387500,387500,387500,5
|
|
20231109,114700,1790020000,388000,387500,388000,387500,2
|
|
20231109,114600,1789244500,387000,387000,387000,387000,1
|
|
20231109,114500,1788857500,387000,387000,387500,387000,15
|
|
20231109,114400,1783047000,387000,387000,387000,387000,0
|
|
20231109,114300,1783047000,387000,387500,387500,387000,4
|
|
20231109,114200,1781497500,387500,387500,387500,387500,0
|
|
20231109,114100,1781497500,387500,387500,387500,387500,1
|
|
20231109,114000,1781110000,387000,387000,387000,387000,2
|
|
20231109,113900,1780336000,387000,387000,387000,387000,0
|
|
20231109,113800,1780336000,387000,388000,388000,387000,11
|
|
20231109,113700,1776078000,387000,387000,387000,387000,1
|
|
20231109,113600,1775691000,388000,388500,388500,388000,21
|
|
20231109,113500,1767542500,388500,388500,388500,388500,30
|
|
20231109,113400,1755887500,388500,388500,388500,388500,7
|
|
20231109,113300,1753168000,388500,387000,388500,387000,46
|
|
20231109,113200,1735342000,387000,387000,387000,387000,12
|
|
20231109,113100,1730698000,387500,387500,387500,387500,0
|
|
20231109,113000,1730698000,387500,387500,387500,387500,1
|
|
20231109,112900,1730310500,387000,387000,387000,387000,0
|
|
20231109,112800,1730310500,387000,387000,387000,387000,5
|
|
20231109,112700,1728375500,388000,387500,388000,387000,3
|
|
20231109,112600,1727213000,387500,387500,387500,387500,1
|
|
20231109,112500,1726825500,387500,387500,387500,387000,58
|
|
20231109,112400,1704351000,388000,388000,388000,388000,2
|
|
20231109,112300,1703575000,388000,388000,388000,388000,42
|
|
20231109,112200,1687279000,388500,388500,388500,388500,4
|
|
20231109,112100,1685725000,388000,389000,389000,388000,45
|
|
20231109,112000,1668243000,389000,389000,389000,389000,0
|
|
20231109,111900,1668243000,389000,389000,389000,389000,9
|
|
20231109,111800,1664742000,389500,389000,389500,388500,32
|
|
20231109,111700,1652294000,389500,388500,389500,388500,6
|
|
20231109,111600,1649959500,389500,389500,389500,388500,6
|
|
20231109,111500,1647626500,389500,389000,389500,389000,38
|
|
20231109,111400,1632843500,388500,388000,388500,388000,10
|
|
20231109,111300,1628959000,388500,388500,388500,388000,28
|
|
20231109,111200,1618087500,388500,388500,389000,388500,43
|
|
20231109,111100,1601381000,388500,388500,388500,388500,0
|
|
20231109,111000,1601381000,388500,389000,389000,388500,14
|
|
20231109,110900,1595935500,389000,389000,389000,389000,1
|
|
20231109,110800,1595546500,388500,388500,388500,388500,0
|
|
20231109,110700,1595546500,388500,389000,389000,388500,10
|
|
20231109,110600,1591659000,389000,388000,389000,388000,33
|
|
20231109,110500,1578838000,388000,388500,388500,388000,3
|
|
20231109,110400,1577673500,388500,388000,388500,388000,4
|
|
20231109,110300,1576120500,388500,388000,388500,388000,7
|
|
20231109,110200,1573403500,388500,388500,388500,388500,0
|
|
20231109,110100,1573403500,388500,388000,388500,388000,39
|
|
20231109,110000,1558264000,388500,388500,388500,388500,5
|
|
20231109,105900,1556321500,388000,388000,388000,388000,2
|
|
20231109,105800,1555545500,388500,388000,388500,388000,2
|
|
20231109,105700,1554769000,388000,388000,388000,388000,16
|
|
20231109,105600,1548561000,388500,388000,388500,388000,3
|
|
20231109,105500,1547396500,389000,388500,389000,388000,48
|
|
20231109,105400,1528748500,389000,389000,389000,389000,1
|
|
20231109,105300,1528359500,388500,388500,389000,388500,13
|
|
20231109,105200,1523308500,389000,389000,389000,388500,4
|
|
20231109,105100,1521753000,389000,389000,389000,389000,2
|
|
20231109,105000,1520975000,389000,389000,389000,388500,9
|
|
20231109,104900,1517474500,389000,388500,389000,388500,39
|
|
20231109,104800,1502304000,389000,388500,389000,388500,53
|
|
20231109,104700,1481712500,388000,388000,388000,388000,2
|
|
20231109,104600,1480936500,388000,388000,388000,388000,3
|
|
20231109,104500,1479772500,388000,388000,388000,388000,3
|
|
20231109,104400,1478608500,388000,388000,388000,388000,0
|
|
20231109,104300,1478608500,388000,388000,388000,388000,59
|
|
20231109,104200,1455716500,388500,388500,388500,388500,0
|
|
20231109,104100,1455716500,388500,388500,388500,388000,3
|
|
20231109,104000,1454551500,388500,388500,388500,388000,14
|
|
20231109,103900,1449113000,388500,388000,388500,388000,9
|
|
20231109,103800,1445617500,388000,387500,388000,387500,54
|
|
20231109,103700,1424666000,388000,387000,388000,387000,32
|
|
20231109,103600,1412280000,388000,388000,388000,388000,20
|
|
20231109,103500,1404520000,388000,388000,388000,388000,4
|
|
20231109,103400,1402968000,388000,388500,388500,388000,20
|
|
20231109,103300,1395202500,388000,388000,388000,388000,60
|
|
20231109,103200,1371922500,387500,387000,387500,387000,40
|
|
20231109,103100,1356423500,387000,387000,387000,387000,13
|
|
20231109,103000,1351392500,387000,385500,387000,385500,9
|
|
20231109,102900,1347911500,385000,385000,385000,385000,39
|
|
20231109,102800,1332896500,385000,386500,387500,385000,63
|
|
20231109,102700,1308570000,386500,386500,387000,386500,46
|
|
20231109,102600,1290769500,387000,386500,387000,386500,130
|
|
20231109,102500,1240486500,386500,386500,386500,386500,0
|
|
20231109,102400,1240486500,386500,386500,386500,386500,1
|
|
20231109,102300,1240100000,387000,386500,387000,386500,3
|
|
20231109,102200,1238939500,386500,386500,386500,386500,31
|
|
20231109,102100,1226958000,386000,386000,386000,386000,7
|
|
20231109,102000,1224256000,385000,385000,385000,385000,31
|
|
20231109,101900,1212321000,386500,386500,386500,386500,3
|
|
20231109,101800,1211161500,387000,387000,387000,387000,1
|
|
20231109,101700,1210774500,387000,385000,387000,385000,13
|
|
20231109,101600,1205759500,385000,385000,385500,384500,4
|
|
20231109,101500,1204219500,385000,385000,385000,385000,3
|
|
20231109,101400,1203064500,385000,385000,385000,385000,2
|
|
20231109,101300,1202294500,386000,386000,386000,386000,1
|
|
20231109,101200,1201908500,387000,387000,387000,387000,0
|
|
20231109,101100,1201908500,387000,386000,387000,386000,5
|
|
20231109,101000,1199976500,385500,383500,385500,383000,68
|
|
20231109,100900,1173906000,383500,384000,384000,383500,13
|
|
20231109,100800,1168920000,384000,384000,384000,384000,64
|
|
20231109,100700,1144344000,384000,384500,385000,384000,61
|
|
20231109,100600,1120899500,385000,385000,385000,385000,7
|
|
20231109,100500,1118204500,385000,384500,385000,384500,66
|
|
20231109,100400,1092802500,384000,384000,384000,384000,1
|
|
20231109,100300,1092418500,385000,385000,385000,385000,3
|
|
20231109,100200,1091263500,385000,385000,385000,385000,5
|
|
20231109,100100,1089338500,384500,383500,384500,383000,84
|
|
20231109,100000,1057131500,383500,383500,384000,383500,77
|
|
20231109,095900,1027594000,384000,384000,384000,384000,20
|
|
20231109,095800,1019914000,385000,385500,385500,385000,23
|
|
20231109,095700,1011054000,385500,383500,385500,383000,85
|
|
20231109,095600,978479500,385500,385000,385500,383000,40
|
|
20231109,095500,963129000,383000,385000,385000,383000,70
|
|
20231109,095400,936239000,385000,385500,385500,385000,41
|
|
20231109,095300,920447000,385000,385500,385500,385000,92
|
|
20231109,095200,885008500,386000,386500,386500,386000,299
|
|
20231109,095100,769591500,386000,387000,387000,386000,118
|
|
20231109,095000,723988000,387000,387000,387000,386500,13
|
|
20231109,094900,718960500,386500,387000,387000,386500,19
|
|
20231109,094800,711608500,387000,387000,387000,387000,19
|
|
20231109,094700,704255500,386500,387000,387000,386500,30
|
|
20231109,094600,692659000,387000,387000,387500,387000,22
|
|
20231109,094500,684144500,387500,387000,387500,387000,8
|
|
20231109,094400,681048000,387000,387000,387000,387000,3
|
|
20231109,094300,679887000,387000,387000,387000,387000,45
|
|
20231109,094200,662472000,387000,387500,387500,387000,66
|
|
20231109,094100,636899500,387500,387500,387500,387500,11
|
|
20231109,094000,632637000,388500,388000,388500,387500,43
|
|
20231109,093900,615956000,388000,388000,388000,388000,4
|
|
20231109,093800,614404000,388000,388500,389000,388000,18
|
|
20231109,093700,607410500,388500,388500,388500,388000,7
|
|
20231109,093600,604692000,388000,388000,388000,388000,12
|
|
20231109,093500,600036000,388000,388000,388000,388000,10
|
|
20231109,093400,596156000,388000,388000,388000,388000,16
|
|
20231109,093300,589948000,388000,388000,388000,388000,19
|
|
20231109,093200,582576000,388500,388500,388500,388500,36
|
|
20231109,093100,568590000,389000,389000,389000,389000,10
|
|
20231109,093000,564700000,389000,389500,389500,389000,26
|
|
20231109,092900,554578000,389000,389000,389000,389000,2
|
|
20231109,092800,553800000,389000,390000,390000,389000,29
|
|
20231109,092700,542507500,390000,390000,390000,389000,38
|
|
20231109,092600,527720500,390000,389000,390000,389000,35
|
|
20231109,092500,514084000,389000,390500,390500,388500,45
|
|
20231109,092400,496544000,390000,390500,390500,390000,10
|
|
20231109,092300,492642000,390500,390500,390500,390000,8
|
|
20231109,092200,489518500,390500,390500,391000,390500,48
|
|
20231109,092100,470752000,390000,389500,390000,388500,91
|
|
20231109,092000,435296500,389500,388500,389500,388500,41
|
|
20231109,091900,419339000,388500,388500,388500,388500,1
|
|
20231109,091800,418950500,388500,388500,389000,388500,28
|
|
20231109,091700,408070000,388500,389500,389500,388500,16
|
|
20231109,091600,401846000,389500,388500,389500,388500,71
|
|
20231109,091500,374219500,388500,389000,389000,388500,20
|
|
20231109,091400,366440000,389000,388000,389000,388000,10
|
|
20231109,091300,362556500,388000,388000,388000,388000,33
|
|
20231109,091200,349752500,387000,387000,387000,386500,146
|
|
20231109,091100,293259000,387000,387000,387000,387000,33
|
|
20231109,091000,280488000,387500,389000,389000,387000,132
|
|
20231109,090900,229287500,388000,387000,389000,387000,21
|
|
20231109,090800,221135500,387000,388000,388000,387000,100
|
|
20231109,090700,182406000,387500,387500,387500,387500,19
|
|
20231109,090600,175043500,387500,388000,388000,387500,65
|
|
20231109,090500,149854000,388000,389000,389000,388000,50
|
|
20231109,090400,130451000,389500,388000,389500,388000,37
|
|
20231109,090300,116089500,388000,388000,388000,388000,22
|
|
20231109,090200,107553500,388000,388500,390000,387500,58
|
|
20231109,090100,84997000,388500,388000,388500,387000,57
|
|
20231109,090000,62892000,388000,388000,391000,388000,158
|