722 lines
40 KiB
CSV
722 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,205900,7649725500,375500,375500,375500,375500,465
|
|
20231110,205800,7649725500,375500,375500,375500,375500,0
|
|
20231110,205700,7649725500,375500,375500,375500,375500,0
|
|
20231110,205600,7649725500,375500,375500,375500,375500,0
|
|
20231110,205500,7649725500,375500,375500,375500,375500,0
|
|
20231110,205400,7649725500,375500,375500,375500,375500,0
|
|
20231110,205300,7649725500,375500,375500,375500,375500,0
|
|
20231110,205200,7649725500,375500,375500,375500,375500,0
|
|
20231110,205100,7649725500,375500,375500,375500,375500,0
|
|
20231110,205000,7649725500,375500,375500,375500,375500,0
|
|
20231110,204900,7649725500,375500,375500,375500,375500,0
|
|
20231110,204800,7649725500,375500,375500,375500,375500,0
|
|
20231110,204700,7649725500,375500,375500,375500,375500,0
|
|
20231110,204600,7649725500,375500,375500,375500,375500,0
|
|
20231110,204500,7649725500,375500,375500,375500,375500,0
|
|
20231110,204400,7649725500,375500,375500,375500,375500,0
|
|
20231110,204300,7649725500,375500,375500,375500,375500,0
|
|
20231110,204200,7649725500,375500,375500,375500,375500,0
|
|
20231110,204100,7649725500,375500,375500,375500,375500,0
|
|
20231110,204000,7649725500,375500,375500,375500,375500,0
|
|
20231110,203900,7649725500,375500,375500,375500,375500,0
|
|
20231110,203800,7649725500,375500,375500,375500,375500,0
|
|
20231110,203700,7649725500,375500,375500,375500,375500,0
|
|
20231110,203600,7649725500,375500,375500,375500,375500,0
|
|
20231110,203500,7649725500,375500,375500,375500,375500,0
|
|
20231110,203400,7649725500,375500,375500,375500,375500,0
|
|
20231110,203300,7649725500,375500,375500,375500,375500,0
|
|
20231110,203200,7649725500,375500,375500,375500,375500,0
|
|
20231110,203100,7649725500,375500,375500,375500,375500,0
|
|
20231110,203000,7649725500,375500,375500,375500,375500,0
|
|
20231110,202900,7649725500,375500,375500,375500,375500,465
|
|
20231110,202800,7649725500,375500,375500,375500,375500,0
|
|
20231110,202700,7649725500,375500,375500,375500,375500,0
|
|
20231110,202600,7649725500,375500,375500,375500,375500,0
|
|
20231110,202500,7649725500,375500,375500,375500,375500,0
|
|
20231110,202400,7649725500,375500,375500,375500,375500,0
|
|
20231110,202300,7649725500,375500,375500,375500,375500,0
|
|
20231110,202200,7649725500,375500,375500,375500,375500,0
|
|
20231110,202100,7649725500,375500,375500,375500,375500,0
|
|
20231110,202000,7649725500,375500,375500,375500,375500,0
|
|
20231110,201900,7649725500,375500,375500,375500,375500,0
|
|
20231110,201800,7649725500,375500,375500,375500,375500,0
|
|
20231110,201700,7649725500,375500,375500,375500,375500,0
|
|
20231110,201600,7649725500,375500,375500,375500,375500,0
|
|
20231110,201500,7649725500,375500,375500,375500,375500,0
|
|
20231110,201400,7649725500,375500,375500,375500,375500,0
|
|
20231110,201300,7649725500,375500,375500,375500,375500,0
|
|
20231110,201200,7649725500,375500,375500,375500,375500,0
|
|
20231110,201100,7649725500,375500,375500,375500,375500,0
|
|
20231110,201000,7649725500,375500,375500,375500,375500,0
|
|
20231110,200900,7649725500,375500,375500,375500,375500,0
|
|
20231110,200800,7649725500,375500,375500,375500,375500,0
|
|
20231110,200700,7649725500,375500,375500,375500,375500,0
|
|
20231110,200600,7649725500,375500,375500,375500,375500,0
|
|
20231110,200500,7649725500,375500,375500,375500,375500,0
|
|
20231110,200400,7649725500,375500,375500,375500,375500,0
|
|
20231110,200300,7649725500,375500,375500,375500,375500,0
|
|
20231110,200200,7649725500,375500,375500,375500,375500,0
|
|
20231110,200100,7649725500,375500,375500,375500,375500,0
|
|
20231110,200000,7649725500,375500,375500,375500,375500,0
|
|
20231110,195900,7649725500,375500,375500,375500,375500,465
|
|
20231110,195800,7649725500,375500,375500,375500,375500,0
|
|
20231110,195700,7649725500,375500,375500,375500,375500,0
|
|
20231110,195600,7649725500,375500,375500,375500,375500,0
|
|
20231110,195500,7649725500,375500,375500,375500,375500,0
|
|
20231110,195400,7649725500,375500,375500,375500,375500,0
|
|
20231110,195300,7649725500,375500,375500,375500,375500,0
|
|
20231110,195200,7649725500,375500,375500,375500,375500,0
|
|
20231110,195100,7649725500,375500,375500,375500,375500,0
|
|
20231110,195000,7649725500,375500,375500,375500,375500,0
|
|
20231110,194900,7649725500,375500,375500,375500,375500,0
|
|
20231110,194800,7649725500,375500,375500,375500,375500,0
|
|
20231110,194700,7649725500,375500,375500,375500,375500,0
|
|
20231110,194600,7649725500,375500,375500,375500,375500,0
|
|
20231110,194500,7649725500,375500,375500,375500,375500,0
|
|
20231110,194400,7649725500,375500,375500,375500,375500,0
|
|
20231110,194300,7649725500,375500,375500,375500,375500,0
|
|
20231110,194200,7649725500,375500,375500,375500,375500,0
|
|
20231110,194100,7649725500,375500,375500,375500,375500,0
|
|
20231110,194000,7649725500,375500,375500,375500,375500,0
|
|
20231110,193900,7649725500,375500,375500,375500,375500,0
|
|
20231110,193800,7649725500,375500,375500,375500,375500,0
|
|
20231110,193700,7649725500,375500,375500,375500,375500,0
|
|
20231110,193600,7649725500,375500,375500,375500,375500,0
|
|
20231110,193500,7649725500,375500,375500,375500,375500,0
|
|
20231110,193400,7649725500,375500,375500,375500,375500,0
|
|
20231110,193300,7649725500,375500,375500,375500,375500,0
|
|
20231110,193200,7649725500,375500,375500,375500,375500,0
|
|
20231110,193100,7649725500,375500,375500,375500,375500,0
|
|
20231110,193000,7649725500,375500,375500,375500,375500,0
|
|
20231110,192900,7649725500,375500,375500,375500,375500,465
|
|
20231110,192800,7649725500,375500,375500,375500,375500,0
|
|
20231110,192700,7649725500,375500,375500,375500,375500,0
|
|
20231110,192600,7649725500,375500,375500,375500,375500,0
|
|
20231110,192500,7649725500,375500,375500,375500,375500,0
|
|
20231110,192400,7649725500,375500,375500,375500,375500,0
|
|
20231110,192300,7649725500,375500,375500,375500,375500,0
|
|
20231110,192200,7649725500,375500,375500,375500,375500,0
|
|
20231110,192100,7649725500,375500,375500,375500,375500,0
|
|
20231110,192000,7649725500,375500,375500,375500,375500,0
|
|
20231110,191900,7649725500,375500,375500,375500,375500,0
|
|
20231110,191800,7649725500,375500,375500,375500,375500,0
|
|
20231110,191700,7649725500,375500,375500,375500,375500,0
|
|
20231110,191600,7649725500,375500,375500,375500,375500,0
|
|
20231110,191500,7649725500,375500,375500,375500,375500,0
|
|
20231110,191400,7649725500,375500,375500,375500,375500,0
|
|
20231110,191300,7649725500,375500,375500,375500,375500,0
|
|
20231110,191200,7649725500,375500,375500,375500,375500,0
|
|
20231110,191100,7649725500,375500,375500,375500,375500,0
|
|
20231110,191000,7649725500,375500,375500,375500,375500,0
|
|
20231110,190900,7649725500,375500,375500,375500,375500,0
|
|
20231110,190800,7649725500,375500,375500,375500,375500,0
|
|
20231110,190700,7649725500,375500,375500,375500,375500,0
|
|
20231110,190600,7649725500,375500,375500,375500,375500,0
|
|
20231110,190500,7649725500,375500,375500,375500,375500,0
|
|
20231110,190400,7649725500,375500,375500,375500,375500,0
|
|
20231110,190300,7649725500,375500,375500,375500,375500,0
|
|
20231110,190200,7649725500,375500,375500,375500,375500,0
|
|
20231110,190100,7649725500,375500,375500,375500,375500,0
|
|
20231110,190000,7649725500,375500,375500,375500,375500,0
|
|
20231110,185900,7649725500,375500,375500,375500,375500,465
|
|
20231110,185800,7649725500,375500,375500,375500,375500,0
|
|
20231110,185700,7649725500,375500,375500,375500,375500,0
|
|
20231110,185600,7649725500,375500,375500,375500,375500,0
|
|
20231110,185500,7649725500,375500,375500,375500,375500,0
|
|
20231110,185400,7649725500,375500,375500,375500,375500,0
|
|
20231110,185300,7649725500,375500,375500,375500,375500,0
|
|
20231110,185200,7649725500,375500,375500,375500,375500,0
|
|
20231110,185100,7649725500,375500,375500,375500,375500,0
|
|
20231110,185000,7649725500,375500,375500,375500,375500,0
|
|
20231110,184900,7649725500,375500,375500,375500,375500,0
|
|
20231110,184800,7649725500,375500,375500,375500,375500,0
|
|
20231110,184700,7649725500,375500,375500,375500,375500,0
|
|
20231110,184600,7649725500,375500,375500,375500,375500,0
|
|
20231110,184500,7649725500,375500,375500,375500,375500,0
|
|
20231110,184400,7649725500,375500,375500,375500,375500,0
|
|
20231110,184300,7649725500,375500,375500,375500,375500,0
|
|
20231110,184200,7649725500,375500,375500,375500,375500,0
|
|
20231110,184100,7649725500,375500,375500,375500,375500,0
|
|
20231110,184000,7649725500,375500,375500,375500,375500,0
|
|
20231110,183900,7649725500,375500,375500,375500,375500,0
|
|
20231110,183800,7649725500,375500,375500,375500,375500,0
|
|
20231110,183700,7649725500,375500,375500,375500,375500,0
|
|
20231110,183600,7649725500,375500,375500,375500,375500,0
|
|
20231110,183500,7649725500,375500,375500,375500,375500,0
|
|
20231110,183400,7649725500,375500,375500,375500,375500,0
|
|
20231110,183300,7649725500,375500,375500,375500,375500,0
|
|
20231110,183200,7649725500,375500,375500,375500,375500,0
|
|
20231110,183100,7649725500,375500,375500,375500,375500,0
|
|
20231110,183000,7649725500,375500,375500,375500,375500,0
|
|
20231110,182900,7649725500,375500,375500,375500,375500,465
|
|
20231110,182800,7649725500,375500,375500,375500,375500,0
|
|
20231110,182700,7649725500,375500,375500,375500,375500,0
|
|
20231110,182600,7649725500,375500,375500,375500,375500,0
|
|
20231110,182500,7649725500,375500,375500,375500,375500,0
|
|
20231110,182400,7649725500,375500,375500,375500,375500,0
|
|
20231110,182300,7649725500,375500,375500,375500,375500,0
|
|
20231110,182200,7649725500,375500,375500,375500,375500,0
|
|
20231110,182100,7649725500,375500,375500,375500,375500,0
|
|
20231110,182000,7649725500,375500,375500,375500,375500,0
|
|
20231110,181900,7649725500,375500,375500,375500,375500,0
|
|
20231110,181800,7649725500,375500,375500,375500,375500,0
|
|
20231110,181700,7649725500,375500,375500,375500,375500,0
|
|
20231110,181600,7649725500,375500,375500,375500,375500,0
|
|
20231110,181500,7649725500,375500,375500,375500,375500,0
|
|
20231110,181400,7649725500,375500,375500,375500,375500,0
|
|
20231110,181300,7649725500,375500,375500,375500,375500,0
|
|
20231110,181200,7649725500,375500,375500,375500,375500,0
|
|
20231110,181100,7649725500,375500,375500,375500,375500,0
|
|
20231110,181000,7649725500,375500,375500,375500,375500,0
|
|
20231110,180900,7649725500,375500,375500,375500,375500,0
|
|
20231110,180800,7649725500,375500,375500,375500,375500,0
|
|
20231110,180700,7649725500,375500,375500,375500,375500,0
|
|
20231110,180600,7649725500,375500,375500,375500,375500,0
|
|
20231110,180500,7649725500,375500,375500,375500,375500,0
|
|
20231110,180400,7649725500,375500,375500,375500,375500,0
|
|
20231110,180300,7649725500,375500,375500,375500,375500,0
|
|
20231110,180200,7649725500,375500,375500,375500,375500,0
|
|
20231110,180100,7649725500,375500,375500,375500,375500,0
|
|
20231110,180000,7649725500,375500,375500,375500,375500,0
|
|
20231110,175900,7649725500,375500,375500,375500,375500,465
|
|
20231110,175800,7649725500,375500,375500,375500,375500,0
|
|
20231110,175700,7649725500,375500,375500,375500,375500,0
|
|
20231110,175600,7649725500,375500,375500,375500,375500,0
|
|
20231110,175500,7649725500,375500,375500,375500,375500,0
|
|
20231110,175400,7649725500,375500,375500,375500,375500,0
|
|
20231110,175300,7649725500,375500,375500,375500,375500,0
|
|
20231110,175200,7649725500,375500,375500,375500,375500,0
|
|
20231110,175100,7649725500,375500,375500,375500,375500,0
|
|
20231110,175000,7649725500,375500,375500,375500,375500,0
|
|
20231110,174900,7649725500,375500,375500,375500,375500,0
|
|
20231110,174800,7649725500,375500,375500,375500,375500,0
|
|
20231110,174700,7649725500,375500,375500,375500,375500,0
|
|
20231110,174600,7649725500,375500,375500,375500,375500,0
|
|
20231110,174500,7649725500,375500,375500,375500,375500,0
|
|
20231110,174400,7649725500,375500,375500,375500,375500,0
|
|
20231110,174300,7649725500,375500,375500,375500,375500,0
|
|
20231110,174200,7649725500,375500,375500,375500,375500,0
|
|
20231110,174100,7649725500,375500,375500,375500,375500,0
|
|
20231110,174000,7649725500,375500,375500,375500,375500,0
|
|
20231110,173900,7649725500,375500,375500,375500,375500,0
|
|
20231110,173800,7649725500,375500,375500,375500,375500,0
|
|
20231110,173700,7649725500,375500,375500,375500,375500,0
|
|
20231110,173600,7649725500,375500,375500,375500,375500,0
|
|
20231110,173500,7649725500,375500,375500,375500,375500,0
|
|
20231110,173400,7649725500,375500,375500,375500,375500,0
|
|
20231110,173300,7649725500,375500,375500,375500,375500,0
|
|
20231110,173200,7649725500,375500,375500,375500,375500,0
|
|
20231110,173100,7649725500,375500,375500,375500,375500,0
|
|
20231110,173000,7649725500,375500,375500,375500,375500,0
|
|
20231110,172900,7649725500,375500,375500,375500,375500,465
|
|
20231110,172800,7649725500,375500,375500,375500,375500,0
|
|
20231110,172700,7649725500,375500,375500,375500,375500,0
|
|
20231110,172600,7649725500,375500,375500,375500,375500,0
|
|
20231110,172500,7649725500,375500,375500,375500,375500,0
|
|
20231110,172400,7649725500,375500,375500,375500,375500,0
|
|
20231110,172300,7649725500,375500,375500,375500,375500,0
|
|
20231110,172200,7649725500,375500,375500,375500,375500,0
|
|
20231110,172100,7649725500,375500,375500,375500,375500,0
|
|
20231110,172000,7649725500,375500,375500,375500,375500,0
|
|
20231110,171900,7649725500,375500,375500,375500,375500,0
|
|
20231110,171800,7649725500,375500,375500,375500,375500,0
|
|
20231110,171700,7649725500,375500,375500,375500,375500,0
|
|
20231110,171600,7649725500,375500,375500,375500,375500,0
|
|
20231110,171500,7649725500,375500,375500,375500,375500,0
|
|
20231110,171400,7649725500,375500,375500,375500,375500,0
|
|
20231110,171300,7649725500,375500,375500,375500,375500,0
|
|
20231110,171200,7649725500,375500,375500,375500,375500,0
|
|
20231110,171100,7649725500,375500,375500,375500,375500,0
|
|
20231110,171000,7649725500,375500,375500,375500,375500,0
|
|
20231110,170900,7649725500,375500,375500,375500,375500,0
|
|
20231110,170800,7649725500,375500,375500,375500,375500,0
|
|
20231110,170700,7649725500,375500,375500,375500,375500,0
|
|
20231110,170600,7649725500,375500,375500,375500,375500,0
|
|
20231110,170500,7649725500,375500,375500,375500,375500,0
|
|
20231110,170400,7649725500,375500,375500,375500,375500,0
|
|
20231110,170300,7649725500,375500,375500,375500,375500,0
|
|
20231110,170200,7649725500,375500,375500,375500,375500,0
|
|
20231110,170100,7649725500,375500,375500,375500,375500,0
|
|
20231110,170000,7649725500,375500,375500,375500,375500,0
|
|
20231110,165900,7649725500,375500,375500,375500,375500,465
|
|
20231110,165800,7649725500,375500,375500,375500,375500,0
|
|
20231110,165700,7649725500,375500,375500,375500,375500,0
|
|
20231110,165600,7649725500,375500,375500,375500,375500,0
|
|
20231110,165500,7649725500,375500,375500,375500,375500,0
|
|
20231110,165400,7649725500,375500,375500,375500,375500,0
|
|
20231110,165300,7649725500,375500,375500,375500,375500,0
|
|
20231110,165200,7649725500,375500,375500,375500,375500,0
|
|
20231110,165100,7649725500,375500,375500,375500,375500,0
|
|
20231110,165000,7649725500,375500,375500,375500,375500,0
|
|
20231110,164900,7649725500,375500,375500,375500,375500,0
|
|
20231110,164800,7649725500,375500,375500,375500,375500,0
|
|
20231110,164700,7649725500,375500,375500,375500,375500,0
|
|
20231110,164600,7649725500,375500,375500,375500,375500,0
|
|
20231110,164500,7649725500,375500,375500,375500,375500,0
|
|
20231110,164400,7649725500,375500,375500,375500,375500,0
|
|
20231110,164300,7649725500,375500,375500,375500,375500,0
|
|
20231110,164200,7649725500,375500,375500,375500,375500,0
|
|
20231110,164100,7649725500,375500,375500,375500,375500,0
|
|
20231110,164000,7649725500,375500,375500,375500,375500,0
|
|
20231110,163900,7649725500,375500,375500,375500,375500,0
|
|
20231110,163800,7649725500,375500,375500,375500,375500,0
|
|
20231110,163700,7649725500,375500,375500,375500,375500,0
|
|
20231110,163600,7649725500,375500,375500,375500,375500,0
|
|
20231110,163500,7649725500,375500,375500,375500,375500,0
|
|
20231110,163400,7649725500,375500,375500,375500,375500,0
|
|
20231110,163300,7649725500,375500,375500,375500,375500,0
|
|
20231110,163200,7649725500,375500,375500,375500,375500,0
|
|
20231110,163100,7649725500,375500,375500,375500,375500,0
|
|
20231110,163000,7649725500,375500,375500,375500,375500,0
|
|
20231110,162900,7649725500,375500,375500,375500,375500,465
|
|
20231110,162800,7649725500,375500,375500,375500,375500,0
|
|
20231110,162700,7649725500,375500,375500,375500,375500,0
|
|
20231110,162600,7649725500,375500,375500,375500,375500,0
|
|
20231110,162500,7649725500,375500,375500,375500,375500,0
|
|
20231110,162400,7649725500,375500,375500,375500,375500,0
|
|
20231110,162300,7649725500,375500,375500,375500,375500,0
|
|
20231110,162200,7649725500,375500,375500,375500,375500,0
|
|
20231110,162100,7649725500,375500,375500,375500,375500,0
|
|
20231110,162000,7649725500,375500,375500,375500,375500,0
|
|
20231110,161900,7649725500,375500,375500,375500,375500,0
|
|
20231110,161800,7649725500,375500,375500,375500,375500,0
|
|
20231110,161700,7649725500,375500,375500,375500,375500,0
|
|
20231110,161600,7649725500,375500,375500,375500,375500,0
|
|
20231110,161500,7649725500,375500,375500,375500,375500,0
|
|
20231110,161400,7649725500,375500,375500,375500,375500,0
|
|
20231110,161300,7649725500,375500,375500,375500,375500,0
|
|
20231110,161200,7649725500,375500,375500,375500,375500,0
|
|
20231110,161100,7649725500,375500,375500,375500,375500,0
|
|
20231110,161000,7649725500,375500,375500,375500,375500,0
|
|
20231110,160900,7649725500,375500,375500,375500,375500,0
|
|
20231110,160800,7649725500,375500,375500,375500,375500,0
|
|
20231110,160700,7649725500,375500,375500,375500,375500,0
|
|
20231110,160600,7649725500,375500,375500,375500,375500,0
|
|
20231110,160500,7649725500,375500,375500,375500,375500,0
|
|
20231110,160400,7649725500,375500,375500,375500,375500,0
|
|
20231110,160300,7649725500,375500,375500,375500,375500,0
|
|
20231110,160200,7649725500,375500,375500,375500,375500,0
|
|
20231110,160100,7649725500,375500,375500,375500,375500,0
|
|
20231110,160000,7649725500,375500,375500,375500,375500,0
|
|
20231110,155900,7649725500,375500,375500,375500,375500,465
|
|
20231110,155800,7649725500,375500,375500,375500,375500,0
|
|
20231110,155700,7649725500,375500,375500,375500,375500,0
|
|
20231110,155600,7649725500,375500,375500,375500,375500,0
|
|
20231110,155500,7649725500,375500,375500,375500,375500,0
|
|
20231110,155400,7649725500,375500,375500,375500,375500,0
|
|
20231110,155300,7649725500,375500,375500,375500,375500,0
|
|
20231110,155200,7649725500,375500,375500,375500,375500,0
|
|
20231110,155100,7649725500,375500,375500,375500,375500,0
|
|
20231110,155000,7649725500,375500,375500,375500,375500,0
|
|
20231110,154900,7649725500,375500,375500,375500,375500,0
|
|
20231110,154800,7649725500,375500,375500,375500,375500,0
|
|
20231110,154700,7649725500,375500,375500,375500,375500,0
|
|
20231110,154600,7649725500,375500,375500,375500,375500,0
|
|
20231110,154500,7649725500,375500,375500,375500,375500,0
|
|
20231110,154400,7649725500,375500,375500,375500,375500,0
|
|
20231110,154300,7649725500,375500,375500,375500,375500,0
|
|
20231110,154200,7649725500,375500,375500,375500,375500,0
|
|
20231110,154100,7649725500,375500,375500,375500,375500,0
|
|
20231110,154000,7649725500,375500,375500,375500,375500,0
|
|
20231110,153900,7649725500,375500,375500,375500,375500,0
|
|
20231110,153800,7649725500,375500,375500,375500,375500,0
|
|
20231110,153700,7649725500,375500,375500,375500,375500,0
|
|
20231110,153600,7649725500,375500,375500,375500,375500,0
|
|
20231110,153500,7649725500,375500,375500,375500,375500,0
|
|
20231110,153400,7649725500,375500,375500,375500,375500,0
|
|
20231110,153300,7649725500,375500,375500,375500,375500,0
|
|
20231110,153200,7649725500,375500,375500,375500,375500,0
|
|
20231110,153100,7649725500,375500,375500,375500,375500,0
|
|
20231110,153000,7649725500,375500,375500,375500,375500,465
|
|
20231110,152900,7475118000,376000,376000,376000,376000,0
|
|
20231110,152800,7475118000,376000,376000,376000,376000,0
|
|
20231110,152700,7475118000,376000,376000,376000,376000,0
|
|
20231110,152600,7475118000,376000,376000,376000,376000,0
|
|
20231110,152500,7475118000,376000,376000,376000,376000,0
|
|
20231110,152400,7475118000,376000,376000,376000,376000,0
|
|
20231110,152300,7475118000,376000,376000,376000,376000,0
|
|
20231110,152200,7475118000,376000,376000,376000,376000,0
|
|
20231110,152100,7475118000,376000,376000,376000,376000,0
|
|
20231110,152000,7475118000,376000,376000,376000,376000,0
|
|
20231110,151900,7475118000,376000,375500,376000,375500,5
|
|
20231110,151800,7473240000,375000,375500,375500,375000,27
|
|
20231110,151700,7463114500,375000,375500,375500,375000,4
|
|
20231110,151600,7461613000,375000,375000,375000,375000,10
|
|
20231110,151500,7457863000,375000,374500,375000,374500,95
|
|
20231110,151400,7422260500,375000,375000,375000,374500,117
|
|
20231110,151300,7378425000,375000,375000,375000,375000,21
|
|
20231110,151200,7370550000,375000,375500,375500,374500,26
|
|
20231110,151100,7360799000,375000,375000,376000,374500,89
|
|
20231110,151000,7327433000,375500,375500,375500,375000,13
|
|
20231110,150900,7322552500,375500,375000,376000,375000,22
|
|
20231110,150800,7314293000,375000,375000,375500,375000,17
|
|
20231110,150700,7307917000,375000,375500,375500,374500,7
|
|
20231110,150600,7305292500,374500,374500,375000,374500,26
|
|
20231110,150500,7295545000,375000,375000,375000,374500,99
|
|
20231110,150400,7258452000,375000,375000,376000,375000,75
|
|
20231110,150300,7230278500,375000,375000,375500,374500,63
|
|
20231110,150200,7206655500,375000,374500,375000,374500,5
|
|
20231110,150100,7204782000,374000,374000,375000,374000,93
|
|
20231110,150000,7169931500,374000,374000,374500,373500,50
|
|
20231110,145900,7151232000,374000,374000,374500,374000,42
|
|
20231110,145800,7135522500,374000,373500,374000,373500,64
|
|
20231110,145700,7111591000,373500,373500,374000,373500,22
|
|
20231110,145600,7103372000,373500,374500,374500,373500,66
|
|
20231110,145500,7078697500,374000,374000,374500,374000,38
|
|
20231110,145400,7064482500,374000,374500,374500,374000,20
|
|
20231110,145300,7057000500,374000,374000,375000,374000,26
|
|
20231110,145200,7047275500,374000,374500,375500,374000,62
|
|
20231110,145100,7024044000,374000,374000,375000,374000,41
|
|
20231110,145000,7008698000,374000,374000,375500,374000,46
|
|
20231110,144900,6991463500,375000,375000,375000,374000,20
|
|
20231110,144800,6983973500,375000,374500,375000,374500,59
|
|
20231110,144700,6961865500,374500,374000,374500,374000,38
|
|
20231110,144600,6947651500,374500,373000,374500,373000,137
|
|
20231110,144500,6896429000,373000,373500,373500,373000,75
|
|
20231110,144400,6868439000,373500,373500,373500,372500,33
|
|
20231110,144300,6856132000,372500,372500,374000,371500,167
|
|
20231110,144200,6793819000,371500,374500,374500,371500,536
|
|
20231110,144100,6593750500,374500,375000,375000,374500,447
|
|
20231110,144000,6426195000,375000,376000,376000,375000,306
|
|
20231110,143900,6311282500,376000,376000,376000,376000,24
|
|
20231110,143800,6302258500,376000,376000,376000,376000,29
|
|
20231110,143700,6291354500,376000,376000,376500,376000,29
|
|
20231110,143600,6280450000,376000,376000,376000,376000,67
|
|
20231110,143500,6255258000,376000,376000,376500,376000,29
|
|
20231110,143400,6244348000,376000,376000,376000,376000,25
|
|
20231110,143300,6234948000,376000,376500,376500,376000,21
|
|
20231110,143200,6227051500,376000,376500,376500,376000,77
|
|
20231110,143100,6198064500,376500,376500,376500,376500,18
|
|
20231110,143000,6191287500,376500,377000,377500,376500,180
|
|
20231110,142900,6123434000,377000,377500,377500,377000,17
|
|
20231110,142800,6117023500,377000,377000,377000,377000,13
|
|
20231110,142700,6112122500,377500,377000,377500,377000,5
|
|
20231110,142600,6110237000,377500,377500,377500,377000,21
|
|
20231110,142500,6102313500,377500,377000,377500,377000,17
|
|
20231110,142400,6095901500,377000,377000,377500,377000,7
|
|
20231110,142300,6093262000,377000,376500,377500,376500,107
|
|
20231110,142200,6052894500,376500,376500,376500,376500,6
|
|
20231110,142100,6050635500,376500,377000,377000,376500,26
|
|
20231110,142000,6040843000,376500,377000,377000,376500,6
|
|
20231110,141900,6038583500,377000,376500,377000,376500,10
|
|
20231110,141800,6034817000,376500,376500,376500,376500,7
|
|
20231110,141700,6032181500,376500,377000,377000,376500,158
|
|
20231110,141600,5972616500,377000,377500,377500,377000,12
|
|
20231110,141500,5968087500,377000,377500,377500,377000,22
|
|
20231110,141400,5959784500,377500,377500,378000,377500,108
|
|
20231110,141300,5919014000,377500,378000,378000,377500,238
|
|
20231110,141200,5829136000,377500,378000,378000,377500,4
|
|
20231110,141100,5827625500,378000,377500,378000,377500,10
|
|
20231110,141000,5823849000,377500,377500,377500,377500,6
|
|
20231110,140900,5821584000,377500,377500,377500,377500,4
|
|
20231110,140800,5820074000,377500,378000,378000,377500,5
|
|
20231110,140700,5818185500,377500,377500,378000,377500,21
|
|
20231110,140600,5810253000,377500,377500,377500,377500,6
|
|
20231110,140500,5807988000,378000,377000,378000,377000,6
|
|
20231110,140400,5805723500,377500,377500,377500,377500,6
|
|
20231110,140300,5803458500,377500,378000,378000,377500,5
|
|
20231110,140200,5801569500,378000,377500,378000,377000,36
|
|
20231110,140100,5787964000,377500,376000,377500,376000,96
|
|
20231110,140000,5751726500,376000,376500,376500,376000,46
|
|
20231110,135900,5734417500,376500,376500,377000,376500,15
|
|
20231110,135800,5728769500,376500,376000,376500,376000,21
|
|
20231110,135700,5720864000,376000,376500,376500,376000,217
|
|
20231110,135600,5639265500,376500,377000,377000,376000,35
|
|
20231110,135500,5626087000,377000,376500,377000,376500,39
|
|
20231110,135400,5611403000,377000,376500,377000,376500,19
|
|
20231110,135300,5604243500,376500,376500,376500,376500,77
|
|
20231110,135200,5575253000,377000,377000,377500,376500,76
|
|
20231110,135100,5546604500,377000,377000,377000,377000,18
|
|
20231110,135000,5539818500,377000,377000,377000,377000,33
|
|
20231110,134900,5527377500,377000,377000,377000,377000,21
|
|
20231110,134800,5519460500,377500,377000,377500,377000,26
|
|
20231110,134700,5509657000,377500,378000,378000,377000,121
|
|
20231110,134600,5463978500,378000,377500,378000,377500,40
|
|
20231110,134500,5448874500,378000,377000,378000,377000,16
|
|
20231110,134400,5442834000,377000,377000,378000,377000,22
|
|
20231110,134300,5434528500,377000,378500,378500,377000,33
|
|
20231110,134200,5422078500,378000,377000,378000,377000,60
|
|
20231110,134100,5399432500,377000,377000,378000,377000,31
|
|
20231110,134000,5387733500,378000,378000,378000,376500,32
|
|
20231110,133900,5375672000,376500,378000,378000,376500,30
|
|
20231110,133800,5364357500,376500,377000,377500,376500,42
|
|
20231110,133700,5348513500,377000,377000,377500,376500,18
|
|
20231110,133600,5341728000,377000,377000,377500,377000,34
|
|
20231110,133500,5328907000,377000,377000,377500,376500,21
|
|
20231110,133400,5320991000,376500,376000,377000,376000,22
|
|
20231110,133300,5312703500,376000,377000,377000,376000,83
|
|
20231110,133200,5281438500,376500,376500,377000,376000,27
|
|
20231110,133100,5271274000,376000,376000,377000,376000,20
|
|
20231110,133000,5263743000,376000,376500,377000,376000,37
|
|
20231110,132900,5249815500,376000,376000,376500,376000,26
|
|
20231110,132800,5240033500,376000,376500,376500,376000,26
|
|
20231110,132700,5230248500,376000,377000,377000,376000,35
|
|
20231110,132600,5217063500,377000,377500,378000,377000,30
|
|
20231110,132500,5205742000,377000,377500,377500,377000,24
|
|
20231110,132400,5196689000,377500,378000,378000,377500,18
|
|
20231110,132300,5189893500,377500,377000,378000,377000,45
|
|
20231110,132200,5172918500,377000,375500,377500,375500,444
|
|
20231110,132100,5005752000,375500,375500,376000,375500,75
|
|
20231110,132000,4977561000,375500,375500,376000,375500,77
|
|
20231110,131900,4948646500,375500,376000,376000,375500,103
|
|
20231110,131800,4909922500,376000,376000,376000,376000,123
|
|
20231110,131700,4863674500,376000,376500,377000,376000,368
|
|
20231110,131600,4725145500,376500,376500,377000,376500,72
|
|
20231110,131500,4698017500,377000,378000,378000,377000,61
|
|
20231110,131400,4675011500,378000,377000,378500,377000,27
|
|
20231110,131300,4664824000,377000,377000,377000,377000,33
|
|
20231110,131200,4652383000,377000,377000,377500,377000,22
|
|
20231110,131100,4644087500,377000,377000,377500,377000,19
|
|
20231110,131000,4636924000,377000,377000,377500,377000,28
|
|
20231110,130900,4626367500,377000,377500,377500,377000,22
|
|
20231110,130800,4618071500,377000,377000,377000,377000,11
|
|
20231110,130700,4613924500,377500,377500,377500,377000,29
|
|
20231110,130600,4602980500,377500,377500,377500,377500,42
|
|
20231110,130500,4587125500,377500,377500,378000,377500,88
|
|
20231110,130400,4553884000,378000,378000,378500,378000,27
|
|
20231110,130300,4543677500,378000,378000,378500,378000,17
|
|
20231110,130200,4537250000,378000,378000,378000,378000,23
|
|
20231110,130100,4528556000,379000,378000,379000,378000,43
|
|
20231110,130000,4512271000,378000,378000,378500,378000,24
|
|
20231110,125900,4503198500,378000,378000,378000,378000,7
|
|
20231110,125800,4500552500,378500,378500,378500,378000,7
|
|
20231110,125700,4497903500,378500,378500,378500,378500,14
|
|
20231110,125600,4492604500,378500,378500,378500,378500,0
|
|
20231110,125500,4492604500,378500,378000,378500,378000,42
|
|
20231110,125400,4476708000,378000,377500,378500,377500,63
|
|
20231110,125300,4452905000,378000,378000,378000,378000,15
|
|
20231110,125200,4447235000,378000,378000,378000,378000,15
|
|
20231110,125100,4441565000,378000,378000,378000,378000,166
|
|
20231110,125000,4378817000,377500,378000,378000,377500,27
|
|
20231110,124900,4368624000,378000,378000,378000,378000,0
|
|
20231110,124800,4368624000,378000,377000,378000,377000,6
|
|
20231110,124700,4366358000,378000,378000,378000,377500,21
|
|
20231110,124600,4358429000,378000,378000,378000,378000,0
|
|
20231110,124500,4358429000,378000,378000,378000,378000,3
|
|
20231110,124400,4357295000,377000,378000,378000,377000,19
|
|
20231110,124300,4350130500,377000,377000,377000,377000,12
|
|
20231110,124200,4345606500,377000,377000,377000,377000,59
|
|
20231110,124100,4323363500,377000,377500,377500,376500,575
|
|
20231110,124000,4106530500,378000,378000,378000,378000,1
|
|
20231110,123900,4106152500,378000,378000,378000,378000,1
|
|
20231110,123800,4105774500,378000,378000,378000,378000,19
|
|
20231110,123700,4098592500,378000,378500,378500,378000,46
|
|
20231110,123600,4081190000,378500,378000,378500,378000,34
|
|
20231110,123500,4068336500,378000,378000,378000,378000,16
|
|
20231110,123400,4062288500,378000,378000,378000,378000,31
|
|
20231110,123300,4050570500,378000,378000,378500,378000,3
|
|
20231110,123200,4049436000,378000,378000,378000,378000,0
|
|
20231110,123100,4049436000,378000,378000,378000,378000,21
|
|
20231110,123000,4041498000,378500,378500,378500,378500,2
|
|
20231110,122900,4040741000,378000,378500,378500,378000,3
|
|
20231110,122800,4039606500,378500,378500,378500,378500,6
|
|
20231110,122700,4037335500,378000,378000,378000,378000,25
|
|
20231110,122600,4027885500,378000,378000,379000,378000,14
|
|
20231110,122500,4022592500,378000,378000,378000,378000,0
|
|
20231110,122400,4022592500,378000,378000,378000,378000,17
|
|
20231110,122300,4016166500,378000,378500,378500,378000,148
|
|
20231110,122200,3960203500,378500,378500,378500,378500,14
|
|
20231110,122100,3954904500,378500,378500,378500,378500,16
|
|
20231110,122000,3948848500,379000,379000,379000,379000,3
|
|
20231110,121900,3947711500,378500,378500,378500,378500,1
|
|
20231110,121800,3947333000,378500,378500,378500,378500,25
|
|
20231110,121700,3937870500,378500,378500,378500,378500,0
|
|
20231110,121600,3937870500,378500,378500,378500,378500,2
|
|
20231110,121500,3937113500,378500,378500,378500,378500,10
|
|
20231110,121400,3933328500,378500,378500,378500,378500,19
|
|
20231110,121300,3926137000,379000,379000,379000,379000,4
|
|
20231110,121200,3924621000,378500,378500,378500,378500,38
|
|
20231110,121100,3910238000,378500,378500,378500,378500,42
|
|
20231110,121000,3894341000,379000,379000,379000,379000,1
|
|
20231110,120900,3893962000,379000,379000,379000,379000,3
|
|
20231110,120800,3892825000,378500,378500,378500,378500,26
|
|
20231110,120700,3882984000,379000,379000,379000,379000,4
|
|
20231110,120600,3881468000,379000,378500,379000,378500,27
|
|
20231110,120500,3871248000,378500,379000,379000,378500,9
|
|
20231110,120400,3867841000,378500,378500,378500,378500,77
|
|
20231110,120300,3838696500,378500,378500,378500,378500,6
|
|
20231110,120200,3836425500,378000,378000,378000,378000,0
|
|
20231110,120100,3836425500,378000,378500,378500,378000,20
|
|
20231110,120000,3828863500,378500,378500,378500,378500,9
|
|
20231110,115900,3825457000,378500,378500,378500,378500,7
|
|
20231110,115800,3822807500,378500,378500,379000,378000,143
|
|
20231110,115700,3768664500,378500,378500,378500,378500,15
|
|
20231110,115600,3762987000,378000,378000,378000,378000,10
|
|
20231110,115500,3759207000,378000,378000,378000,378000,17
|
|
20231110,115400,3752781000,378000,378000,378000,378000,5
|
|
20231110,115300,3750891000,378000,378500,378500,378000,9
|
|
20231110,115200,3747486500,378000,378000,378000,378000,4
|
|
20231110,115100,3745974500,378000,378000,378000,378000,22
|
|
20231110,115000,3737658500,378000,378000,378000,378000,2
|
|
20231110,114900,3736902500,378000,378000,378000,377500,68
|
|
20231110,114800,3711199000,377500,377500,378000,377500,106
|
|
20231110,114700,3671180000,377500,377500,377500,377500,5
|
|
20231110,114600,3669292500,377500,377500,377500,377500,0
|
|
20231110,114500,3669292500,377500,378000,378000,377000,23
|
|
20231110,114400,3660618000,377000,377000,377000,377000,5
|
|
20231110,114300,3658733000,377000,377500,377500,377000,21
|
|
20231110,114200,3650812000,377500,378000,378000,377500,179
|
|
20231110,114100,3583231500,378000,378000,378000,378000,8
|
|
20231110,114000,3580207500,378000,378000,378000,378000,0
|
|
20231110,113900,3580207500,378000,378000,378000,378000,4
|
|
20231110,113800,3578695500,378000,378500,378500,378000,18
|
|
20231110,113700,3571891000,378500,378000,378500,378000,46
|
|
20231110,113600,3554501500,377500,377500,377500,377500,6
|
|
20231110,113500,3552236500,377500,378000,378000,377500,21
|
|
20231110,113400,3544307000,378000,378000,378500,378000,139
|
|
20231110,113300,3491757500,378000,378000,378000,378000,15
|
|
20231110,113200,3486087500,378000,378000,378000,378000,217
|
|
20231110,113100,3404061500,378000,378500,378500,378000,119
|
|
20231110,113000,3359036000,378500,378500,378500,378500,1
|
|
20231110,112900,3358657500,379000,379000,379000,379000,1
|
|
20231110,112800,3358278500,378500,378500,378500,378500,27
|
|
20231110,112700,3348059000,378500,378500,379000,378500,52
|
|
20231110,112600,3328372000,378500,379000,379000,378500,58
|
|
20231110,112500,3306418500,379000,379500,379500,379000,43
|
|
20231110,112400,3290121000,379500,379000,379500,379000,6
|
|
20231110,112300,3287846500,379000,379000,379500,379000,170
|
|
20231110,112200,3223415500,379500,379000,379500,379000,24
|
|
20231110,112100,3214317500,379000,379500,379500,379000,162
|
|
20231110,112000,3152852000,380000,380000,380000,380000,1
|
|
20231110,111900,3152472000,380000,380000,380000,380000,106
|
|
20231110,111800,3112192000,380500,380500,380500,380500,80
|
|
20231110,111700,3081752000,381500,381500,381500,381500,3
|
|
20231110,111600,3080607500,381500,381500,381500,380500,8
|
|
20231110,111500,3077556500,381500,380500,381500,380500,20
|
|
20231110,111400,3069942500,380500,381000,381500,380500,132
|
|
20231110,111300,3019647000,380500,381000,381000,380500,34
|
|
20231110,111200,3006707000,380500,380500,380500,380500,32
|
|
20231110,111100,2994531000,380500,380500,380500,380500,17
|
|
20231110,111000,2988062500,380000,381500,381500,380000,482
|
|
20231110,110900,2804654500,382500,382500,382500,382500,2
|
|
20231110,110800,2803889500,381500,382500,382500,381500,120
|
|
20231110,110700,2758057000,382000,382000,382000,382000,38
|
|
20231110,110600,2743541000,382000,382000,382000,382000,6
|
|
20231110,110500,2741249000,381500,382500,382500,381500,61
|
|
20231110,110400,2717955000,382500,382500,382500,382500,18
|
|
20231110,110300,2711070000,382500,382500,382500,382500,1
|
|
20231110,110200,2710687500,382500,383000,383000,382500,99
|
|
20231110,110100,2672773000,383000,383000,383000,383000,5
|
|
20231110,110000,2670858000,382500,383000,383000,382500,2
|
|
20231110,105900,2670092500,382500,382000,382500,382000,126
|
|
20231110,105800,2621906000,382000,382000,382000,382000,1
|
|
20231110,105700,2621524000,382500,382500,382500,382500,0
|
|
20231110,105600,2621524000,382500,382500,382500,382500,3
|
|
20231110,105500,2620376500,382500,382000,382500,381500,20
|
|
20231110,105400,2612743000,382000,381500,382000,381500,21
|
|
20231110,105300,2604724500,382000,382000,382000,381500,28
|
|
20231110,105200,2594033000,381500,382000,382000,381500,31
|
|
20231110,105100,2582203000,382000,382000,382000,381500,30
|
|
20231110,105000,2570750000,381500,381500,381500,381500,2
|
|
20231110,104900,2569987000,382000,382000,382000,381500,54
|
|
20231110,104800,2549367500,382000,382000,382000,382000,0
|
|
20231110,104700,2549367500,382000,382000,382000,382000,0
|
|
20231110,104600,2549367500,382000,382000,382000,382000,9
|
|
20231110,104500,2545929500,382000,382000,382500,382000,37
|
|
20231110,104400,2531795000,382000,382000,382000,382000,2
|
|
20231110,104300,2531031000,382000,382500,382500,382000,21
|
|
20231110,104200,2523007500,382000,382500,382500,382000,17
|
|
20231110,104100,2516513000,382500,382500,382500,382500,1
|
|
20231110,104000,2516130500,382500,382500,382500,382500,3
|
|
20231110,103900,2514983000,382000,382000,382000,382000,22
|
|
20231110,103800,2506579000,382000,382500,382500,382000,18
|
|
20231110,103700,2499697000,383000,383000,383000,383000,5
|
|
20231110,103600,2497782000,381500,381500,381500,381500,26
|
|
20231110,103500,2487863000,382500,381500,382500,381500,73
|
|
20231110,103400,2459941500,381500,381500,381500,381500,2
|
|
20231110,103300,2459178500,382000,381500,382000,381500,17
|
|
20231110,103200,2452685000,381500,382000,382000,381500,51
|
|
20231110,103100,2433211500,382000,382500,382500,382000,8
|
|
20231110,103000,2430154000,382500,382500,382500,382500,0
|
|
20231110,102900,2430154000,382500,382500,382500,382500,9
|
|
20231110,102800,2426711500,383500,383500,383500,383500,2
|
|
20231110,102700,2425944500,383500,382000,383500,382000,215
|
|
20231110,102600,2343507000,382000,383000,383000,382000,20
|
|
20231110,102500,2335864000,382000,383000,383000,382000,21
|
|
20231110,102400,2327836000,382000,382000,382000,382000,1
|
|
20231110,102300,2327454000,382000,382000,382000,382000,0
|
|
20231110,102200,2327454000,382000,382000,382000,382000,23
|
|
20231110,102100,2318668000,382000,382000,382000,381500,131
|
|
20231110,102000,2268655000,382000,382000,382000,382000,4
|
|
20231110,101900,2267127000,382000,382500,383500,382000,165
|
|
20231110,101800,2204079000,382500,382500,382500,382500,0
|
|
20231110,101700,2204079000,382500,382500,382500,382500,0
|
|
20231110,101600,2204079000,382500,383000,383000,382500,122
|
|
20231110,101500,2157404000,383500,384000,384000,383500,22
|
|
20231110,101400,2148964500,383500,383500,383500,383500,2
|
|
20231110,101300,2148197500,383500,383000,383500,382500,42
|
|
20231110,101200,2132119000,383500,383500,383500,383500,12
|
|
20231110,101100,2127517000,383500,383500,383500,383500,13
|
|
20231110,101000,2122531500,382500,382500,382500,382500,0
|
|
20231110,100900,2122531500,382500,382500,383500,382500,27
|
|
20231110,100800,2112200000,382500,382500,382500,382500,0
|
|
20231110,100700,2112200000,382500,384000,384000,382500,4
|
|
20231110,100600,2110668500,382500,384000,384000,382500,18
|
|
20231110,100500,2103782000,382500,382500,382500,382500,3
|
|
20231110,100400,2102634500,382500,384000,384000,382000,33
|
|
20231110,100300,2090003500,382500,383500,383500,382500,22
|
|
20231110,100200,2081582500,384000,383500,384000,383500,4
|
|
20231110,100100,2080047000,382500,382500,382500,382500,10
|
|
20231110,100000,2076222000,384000,384000,384000,382500,4
|
|
20231110,095900,2074689000,382500,382500,382500,382500,17
|
|
20231110,095800,2068186500,382500,382500,383000,382500,5
|
|
20231110,095700,2066273000,382500,382500,382500,382500,0
|
|
20231110,095600,2066273000,382500,382500,382500,382500,17
|
|
20231110,095500,2059770500,382500,382500,382500,382500,46
|
|
20231110,095400,2042175500,382000,382500,382500,382000,24
|
|
20231110,095300,2032997500,382500,382500,382500,382500,7
|
|
20231110,095200,2030320000,384000,384000,384000,384000,3
|
|
20231110,095100,2029168000,384000,383000,384000,383000,27
|
|
20231110,095000,2018826000,383000,380500,383000,380500,49
|
|
20231110,094900,2000148500,381000,381000,381000,380500,143
|
|
20231110,094800,1945713000,381000,381000,381000,381000,228
|
|
20231110,094700,1858845000,381000,381000,381000,381000,19
|
|
20231110,094600,1851606000,381000,382000,382000,381000,275
|
|
20231110,094500,1746736000,382000,381500,382000,381500,204
|
|
20231110,094400,1668811000,381500,382000,382000,381500,10
|
|
20231110,094300,1664992500,382000,382000,383000,381000,392
|
|
20231110,094200,1515261500,382000,381000,382000,381000,194
|
|
20231110,094100,1441346500,381000,381000,382000,381000,132
|
|
20231110,094000,1391022000,382000,380500,382000,380500,230
|
|
20231110,093900,1303390500,380500,382500,382500,380500,336
|
|
20231110,093800,1175188500,382500,382500,382500,382500,0
|
|
20231110,093700,1175188500,382500,384000,384500,382500,1097
|
|
20231110,093600,754492500,384500,384500,384500,384000,33
|
|
20231110,093500,741814500,384500,385000,385000,384500,12
|
|
20231110,093400,737199000,384500,384500,384500,384000,21
|
|
20231110,093300,729128500,385000,384500,385000,384500,18
|
|
20231110,093200,722207000,385000,385000,385000,385000,29
|
|
20231110,093100,711042000,384000,384500,384500,384000,5
|
|
20231110,093000,709121500,384500,385000,385000,384000,79
|
|
20231110,092900,678757000,384500,384500,385000,384500,65
|
|
20231110,092800,653764000,385500,385500,385500,385500,4
|
|
20231110,092700,652222000,384500,385000,385000,384500,28
|
|
20231110,092600,641449500,385000,385000,385500,384500,41
|
|
20231110,092500,625665000,385000,386000,386000,385000,95
|
|
20231110,092400,589041500,386000,386000,386000,386000,16
|
|
20231110,092300,582865500,386000,387000,387000,386000,32
|
|
20231110,092200,570511000,387000,387000,387000,387000,1
|
|
20231110,092100,570124000,387000,387000,387000,386000,26
|
|
20231110,092000,560066000,386000,387000,387000,386000,116
|
|
20231110,091900,515196000,387000,387000,387000,387000,9
|
|
20231110,091800,511713000,386000,386000,386000,386000,0
|
|
20231110,091700,511713000,386000,387000,387000,386000,27
|
|
20231110,091600,501290000,387000,387000,387000,387000,34
|
|
20231110,091500,488132000,386000,386000,386500,386000,73
|
|
20231110,091400,459934000,386000,386000,386000,386000,40
|
|
20231110,091300,444494000,384500,384500,384500,384000,167
|
|
20231110,091200,380341500,384500,384500,386500,384500,11
|
|
20231110,091100,376106500,386000,385000,386000,385000,23
|
|
20231110,091000,367236500,385000,384000,386000,384000,95
|
|
20231110,090900,330700500,386500,384000,386500,384000,21
|
|
20231110,090800,322634000,384000,384000,386500,384000,58
|
|
20231110,090700,300359500,383500,386500,386500,383500,281
|
|
20231110,090600,192372000,386500,386000,386500,386000,21
|
|
20231110,090500,184261000,386000,387000,387500,386000,18
|
|
20231110,090400,177298500,384500,385000,386000,384000,114
|
|
20231110,090300,133459500,384500,384500,384500,384000,56
|
|
20231110,090200,111928000,384500,385000,385500,384500,124
|
|
20231110,090100,64190000,385000,385500,385500,385000,13
|
|
20231110,090000,59180000,385000,384000,385000,384000,154
|