722 lines
40 KiB
CSV
722 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,205900,3344486000,375500,375500,375500,375500,376
|
|
20231113,205800,3344486000,375500,375500,375500,375500,0
|
|
20231113,205700,3344486000,375500,375500,375500,375500,0
|
|
20231113,205600,3344486000,375500,375500,375500,375500,0
|
|
20231113,205500,3344486000,375500,375500,375500,375500,0
|
|
20231113,205400,3344486000,375500,375500,375500,375500,0
|
|
20231113,205300,3344486000,375500,375500,375500,375500,0
|
|
20231113,205200,3344486000,375500,375500,375500,375500,0
|
|
20231113,205100,3344486000,375500,375500,375500,375500,0
|
|
20231113,205000,3344486000,375500,375500,375500,375500,0
|
|
20231113,204900,3344486000,375500,375500,375500,375500,0
|
|
20231113,204800,3344486000,375500,375500,375500,375500,0
|
|
20231113,204700,3344486000,375500,375500,375500,375500,0
|
|
20231113,204600,3344486000,375500,375500,375500,375500,0
|
|
20231113,204500,3344486000,375500,375500,375500,375500,0
|
|
20231113,204400,3344486000,375500,375500,375500,375500,0
|
|
20231113,204300,3344486000,375500,375500,375500,375500,0
|
|
20231113,204200,3344486000,375500,375500,375500,375500,0
|
|
20231113,204100,3344486000,375500,375500,375500,375500,0
|
|
20231113,204000,3344486000,375500,375500,375500,375500,0
|
|
20231113,203900,3344486000,375500,375500,375500,375500,0
|
|
20231113,203800,3344486000,375500,375500,375500,375500,0
|
|
20231113,203700,3344486000,375500,375500,375500,375500,0
|
|
20231113,203600,3344486000,375500,375500,375500,375500,0
|
|
20231113,203500,3344486000,375500,375500,375500,375500,0
|
|
20231113,203400,3344486000,375500,375500,375500,375500,0
|
|
20231113,203300,3344486000,375500,375500,375500,375500,0
|
|
20231113,203200,3344486000,375500,375500,375500,375500,0
|
|
20231113,203100,3344486000,375500,375500,375500,375500,0
|
|
20231113,203000,3344486000,375500,375500,375500,375500,0
|
|
20231113,202900,3344486000,375500,375500,375500,375500,376
|
|
20231113,202800,3344486000,375500,375500,375500,375500,0
|
|
20231113,202700,3344486000,375500,375500,375500,375500,0
|
|
20231113,202600,3344486000,375500,375500,375500,375500,0
|
|
20231113,202500,3344486000,375500,375500,375500,375500,0
|
|
20231113,202400,3344486000,375500,375500,375500,375500,0
|
|
20231113,202300,3344486000,375500,375500,375500,375500,0
|
|
20231113,202200,3344486000,375500,375500,375500,375500,0
|
|
20231113,202100,3344486000,375500,375500,375500,375500,0
|
|
20231113,202000,3344486000,375500,375500,375500,375500,0
|
|
20231113,201900,3344486000,375500,375500,375500,375500,0
|
|
20231113,201800,3344486000,375500,375500,375500,375500,0
|
|
20231113,201700,3344486000,375500,375500,375500,375500,0
|
|
20231113,201600,3344486000,375500,375500,375500,375500,0
|
|
20231113,201500,3344486000,375500,375500,375500,375500,0
|
|
20231113,201400,3344486000,375500,375500,375500,375500,0
|
|
20231113,201300,3344486000,375500,375500,375500,375500,0
|
|
20231113,201200,3344486000,375500,375500,375500,375500,0
|
|
20231113,201100,3344486000,375500,375500,375500,375500,0
|
|
20231113,201000,3344486000,375500,375500,375500,375500,0
|
|
20231113,200900,3344486000,375500,375500,375500,375500,0
|
|
20231113,200800,3344486000,375500,375500,375500,375500,0
|
|
20231113,200700,3344486000,375500,375500,375500,375500,0
|
|
20231113,200600,3344486000,375500,375500,375500,375500,0
|
|
20231113,200500,3344486000,375500,375500,375500,375500,0
|
|
20231113,200400,3344486000,375500,375500,375500,375500,0
|
|
20231113,200300,3344486000,375500,375500,375500,375500,0
|
|
20231113,200200,3344486000,375500,375500,375500,375500,0
|
|
20231113,200100,3344486000,375500,375500,375500,375500,0
|
|
20231113,200000,3344486000,375500,375500,375500,375500,0
|
|
20231113,195900,3344486000,375500,375500,375500,375500,376
|
|
20231113,195800,3344486000,375500,375500,375500,375500,0
|
|
20231113,195700,3344486000,375500,375500,375500,375500,0
|
|
20231113,195600,3344486000,375500,375500,375500,375500,0
|
|
20231113,195500,3344486000,375500,375500,375500,375500,0
|
|
20231113,195400,3344486000,375500,375500,375500,375500,0
|
|
20231113,195300,3344486000,375500,375500,375500,375500,0
|
|
20231113,195200,3344486000,375500,375500,375500,375500,0
|
|
20231113,195100,3344486000,375500,375500,375500,375500,0
|
|
20231113,195000,3344486000,375500,375500,375500,375500,0
|
|
20231113,194900,3344486000,375500,375500,375500,375500,0
|
|
20231113,194800,3344486000,375500,375500,375500,375500,0
|
|
20231113,194700,3344486000,375500,375500,375500,375500,0
|
|
20231113,194600,3344486000,375500,375500,375500,375500,0
|
|
20231113,194500,3344486000,375500,375500,375500,375500,0
|
|
20231113,194400,3344486000,375500,375500,375500,375500,0
|
|
20231113,194300,3344486000,375500,375500,375500,375500,0
|
|
20231113,194200,3344486000,375500,375500,375500,375500,0
|
|
20231113,194100,3344486000,375500,375500,375500,375500,0
|
|
20231113,194000,3344486000,375500,375500,375500,375500,0
|
|
20231113,193900,3344486000,375500,375500,375500,375500,0
|
|
20231113,193800,3344486000,375500,375500,375500,375500,0
|
|
20231113,193700,3344486000,375500,375500,375500,375500,0
|
|
20231113,193600,3344486000,375500,375500,375500,375500,0
|
|
20231113,193500,3344486000,375500,375500,375500,375500,0
|
|
20231113,193400,3344486000,375500,375500,375500,375500,0
|
|
20231113,193300,3344486000,375500,375500,375500,375500,0
|
|
20231113,193200,3344486000,375500,375500,375500,375500,0
|
|
20231113,193100,3344486000,375500,375500,375500,375500,0
|
|
20231113,193000,3344486000,375500,375500,375500,375500,0
|
|
20231113,192900,3344486000,375500,375500,375500,375500,376
|
|
20231113,192800,3344486000,375500,375500,375500,375500,0
|
|
20231113,192700,3344486000,375500,375500,375500,375500,0
|
|
20231113,192600,3344486000,375500,375500,375500,375500,0
|
|
20231113,192500,3344486000,375500,375500,375500,375500,0
|
|
20231113,192400,3344486000,375500,375500,375500,375500,0
|
|
20231113,192300,3344486000,375500,375500,375500,375500,0
|
|
20231113,192200,3344486000,375500,375500,375500,375500,0
|
|
20231113,192100,3344486000,375500,375500,375500,375500,0
|
|
20231113,192000,3344486000,375500,375500,375500,375500,0
|
|
20231113,191900,3344486000,375500,375500,375500,375500,0
|
|
20231113,191800,3344486000,375500,375500,375500,375500,0
|
|
20231113,191700,3344486000,375500,375500,375500,375500,0
|
|
20231113,191600,3344486000,375500,375500,375500,375500,0
|
|
20231113,191500,3344486000,375500,375500,375500,375500,0
|
|
20231113,191400,3344486000,375500,375500,375500,375500,0
|
|
20231113,191300,3344486000,375500,375500,375500,375500,0
|
|
20231113,191200,3344486000,375500,375500,375500,375500,0
|
|
20231113,191100,3344486000,375500,375500,375500,375500,0
|
|
20231113,191000,3344486000,375500,375500,375500,375500,0
|
|
20231113,190900,3344486000,375500,375500,375500,375500,0
|
|
20231113,190800,3344486000,375500,375500,375500,375500,0
|
|
20231113,190700,3344486000,375500,375500,375500,375500,0
|
|
20231113,190600,3344486000,375500,375500,375500,375500,0
|
|
20231113,190500,3344486000,375500,375500,375500,375500,0
|
|
20231113,190400,3344486000,375500,375500,375500,375500,0
|
|
20231113,190300,3344486000,375500,375500,375500,375500,0
|
|
20231113,190200,3344486000,375500,375500,375500,375500,0
|
|
20231113,190100,3344486000,375500,375500,375500,375500,0
|
|
20231113,190000,3344486000,375500,375500,375500,375500,0
|
|
20231113,185900,3344486000,375500,375500,375500,375500,376
|
|
20231113,185800,3344486000,375500,375500,375500,375500,0
|
|
20231113,185700,3344486000,375500,375500,375500,375500,0
|
|
20231113,185600,3344486000,375500,375500,375500,375500,0
|
|
20231113,185500,3344486000,375500,375500,375500,375500,0
|
|
20231113,185400,3344486000,375500,375500,375500,375500,0
|
|
20231113,185300,3344486000,375500,375500,375500,375500,0
|
|
20231113,185200,3344486000,375500,375500,375500,375500,0
|
|
20231113,185100,3344486000,375500,375500,375500,375500,0
|
|
20231113,185000,3344486000,375500,375500,375500,375500,0
|
|
20231113,184900,3344486000,375500,375500,375500,375500,0
|
|
20231113,184800,3344486000,375500,375500,375500,375500,0
|
|
20231113,184700,3344486000,375500,375500,375500,375500,0
|
|
20231113,184600,3344486000,375500,375500,375500,375500,0
|
|
20231113,184500,3344486000,375500,375500,375500,375500,0
|
|
20231113,184400,3344486000,375500,375500,375500,375500,0
|
|
20231113,184300,3344486000,375500,375500,375500,375500,0
|
|
20231113,184200,3344486000,375500,375500,375500,375500,0
|
|
20231113,184100,3344486000,375500,375500,375500,375500,0
|
|
20231113,184000,3344486000,375500,375500,375500,375500,0
|
|
20231113,183900,3344486000,375500,375500,375500,375500,0
|
|
20231113,183800,3344486000,375500,375500,375500,375500,0
|
|
20231113,183700,3344486000,375500,375500,375500,375500,0
|
|
20231113,183600,3344486000,375500,375500,375500,375500,0
|
|
20231113,183500,3344486000,375500,375500,375500,375500,0
|
|
20231113,183400,3344486000,375500,375500,375500,375500,0
|
|
20231113,183300,3344486000,375500,375500,375500,375500,0
|
|
20231113,183200,3344486000,375500,375500,375500,375500,0
|
|
20231113,183100,3344486000,375500,375500,375500,375500,0
|
|
20231113,183000,3344486000,375500,375500,375500,375500,0
|
|
20231113,182900,3344486000,375500,375500,375500,375500,376
|
|
20231113,182800,3344486000,375500,375500,375500,375500,0
|
|
20231113,182700,3344486000,375500,375500,375500,375500,0
|
|
20231113,182600,3344486000,375500,375500,375500,375500,0
|
|
20231113,182500,3344486000,375500,375500,375500,375500,0
|
|
20231113,182400,3344486000,375500,375500,375500,375500,0
|
|
20231113,182300,3344486000,375500,375500,375500,375500,0
|
|
20231113,182200,3344486000,375500,375500,375500,375500,0
|
|
20231113,182100,3344486000,375500,375500,375500,375500,0
|
|
20231113,182000,3344486000,375500,375500,375500,375500,0
|
|
20231113,181900,3344486000,375500,375500,375500,375500,0
|
|
20231113,181800,3344486000,375500,375500,375500,375500,0
|
|
20231113,181700,3344486000,375500,375500,375500,375500,0
|
|
20231113,181600,3344486000,375500,375500,375500,375500,0
|
|
20231113,181500,3344486000,375500,375500,375500,375500,0
|
|
20231113,181400,3344486000,375500,375500,375500,375500,0
|
|
20231113,181300,3344486000,375500,375500,375500,375500,0
|
|
20231113,181200,3344486000,375500,375500,375500,375500,0
|
|
20231113,181100,3344486000,375500,375500,375500,375500,0
|
|
20231113,181000,3344486000,375500,375500,375500,375500,0
|
|
20231113,180900,3344486000,375500,375500,375500,375500,0
|
|
20231113,180800,3344486000,375500,375500,375500,375500,0
|
|
20231113,180700,3344486000,375500,375500,375500,375500,0
|
|
20231113,180600,3344486000,375500,375500,375500,375500,0
|
|
20231113,180500,3344486000,375500,375500,375500,375500,0
|
|
20231113,180400,3344486000,375500,375500,375500,375500,0
|
|
20231113,180300,3344486000,375500,375500,375500,375500,0
|
|
20231113,180200,3344486000,375500,375500,375500,375500,0
|
|
20231113,180100,3344486000,375500,375500,375500,375500,0
|
|
20231113,180000,3344486000,375500,375500,375500,375500,0
|
|
20231113,175900,3344486000,375500,375500,375500,375500,376
|
|
20231113,175800,3344486000,375500,375500,375500,375500,0
|
|
20231113,175700,3344486000,375500,375500,375500,375500,0
|
|
20231113,175600,3344486000,375500,375500,375500,375500,0
|
|
20231113,175500,3344486000,375500,375500,375500,375500,0
|
|
20231113,175400,3344486000,375500,375500,375500,375500,0
|
|
20231113,175300,3344486000,375500,375500,375500,375500,0
|
|
20231113,175200,3344486000,375500,375500,375500,375500,0
|
|
20231113,175100,3344486000,375500,375500,375500,375500,0
|
|
20231113,175000,3344486000,375500,375500,375500,375500,0
|
|
20231113,174900,3344486000,375500,375500,375500,375500,0
|
|
20231113,174800,3344486000,375500,375500,375500,375500,0
|
|
20231113,174700,3344486000,375500,375500,375500,375500,0
|
|
20231113,174600,3344486000,375500,375500,375500,375500,0
|
|
20231113,174500,3344486000,375500,375500,375500,375500,0
|
|
20231113,174400,3344486000,375500,375500,375500,375500,0
|
|
20231113,174300,3344486000,375500,375500,375500,375500,0
|
|
20231113,174200,3344486000,375500,375500,375500,375500,0
|
|
20231113,174100,3344486000,375500,375500,375500,375500,0
|
|
20231113,174000,3344486000,375500,375500,375500,375500,0
|
|
20231113,173900,3344486000,375500,375500,375500,375500,0
|
|
20231113,173800,3344486000,375500,375500,375500,375500,0
|
|
20231113,173700,3344486000,375500,375500,375500,375500,0
|
|
20231113,173600,3344486000,375500,375500,375500,375500,0
|
|
20231113,173500,3344486000,375500,375500,375500,375500,0
|
|
20231113,173400,3344486000,375500,375500,375500,375500,0
|
|
20231113,173300,3344486000,375500,375500,375500,375500,0
|
|
20231113,173200,3344486000,375500,375500,375500,375500,0
|
|
20231113,173100,3344486000,375500,375500,375500,375500,0
|
|
20231113,173000,3344486000,375500,375500,375500,375500,0
|
|
20231113,172900,3344486000,375500,375500,375500,375500,376
|
|
20231113,172800,3344486000,375500,375500,375500,375500,0
|
|
20231113,172700,3344486000,375500,375500,375500,375500,0
|
|
20231113,172600,3344486000,375500,375500,375500,375500,0
|
|
20231113,172500,3344486000,375500,375500,375500,375500,0
|
|
20231113,172400,3344486000,375500,375500,375500,375500,0
|
|
20231113,172300,3344486000,375500,375500,375500,375500,0
|
|
20231113,172200,3344486000,375500,375500,375500,375500,0
|
|
20231113,172100,3344486000,375500,375500,375500,375500,0
|
|
20231113,172000,3344486000,375500,375500,375500,375500,0
|
|
20231113,171900,3344486000,375500,375500,375500,375500,0
|
|
20231113,171800,3344486000,375500,375500,375500,375500,0
|
|
20231113,171700,3344486000,375500,375500,375500,375500,0
|
|
20231113,171600,3344486000,375500,375500,375500,375500,0
|
|
20231113,171500,3344486000,375500,375500,375500,375500,0
|
|
20231113,171400,3344486000,375500,375500,375500,375500,0
|
|
20231113,171300,3344486000,375500,375500,375500,375500,0
|
|
20231113,171200,3344486000,375500,375500,375500,375500,0
|
|
20231113,171100,3344486000,375500,375500,375500,375500,0
|
|
20231113,171000,3344486000,375500,375500,375500,375500,0
|
|
20231113,170900,3344486000,375500,375500,375500,375500,0
|
|
20231113,170800,3344486000,375500,375500,375500,375500,0
|
|
20231113,170700,3344486000,375500,375500,375500,375500,0
|
|
20231113,170600,3344486000,375500,375500,375500,375500,0
|
|
20231113,170500,3344486000,375500,375500,375500,375500,0
|
|
20231113,170400,3344486000,375500,375500,375500,375500,0
|
|
20231113,170300,3344486000,375500,375500,375500,375500,0
|
|
20231113,170200,3344486000,375500,375500,375500,375500,0
|
|
20231113,170100,3344486000,375500,375500,375500,375500,0
|
|
20231113,170000,3344486000,375500,375500,375500,375500,0
|
|
20231113,165900,3344486000,375500,375500,375500,375500,376
|
|
20231113,165800,3344486000,375500,375500,375500,375500,0
|
|
20231113,165700,3344486000,375500,375500,375500,375500,0
|
|
20231113,165600,3344486000,375500,375500,375500,375500,0
|
|
20231113,165500,3344486000,375500,375500,375500,375500,0
|
|
20231113,165400,3344486000,375500,375500,375500,375500,0
|
|
20231113,165300,3344486000,375500,375500,375500,375500,0
|
|
20231113,165200,3344486000,375500,375500,375500,375500,0
|
|
20231113,165100,3344486000,375500,375500,375500,375500,0
|
|
20231113,165000,3344486000,375500,375500,375500,375500,0
|
|
20231113,164900,3344486000,375500,375500,375500,375500,0
|
|
20231113,164800,3344486000,375500,375500,375500,375500,0
|
|
20231113,164700,3344486000,375500,375500,375500,375500,0
|
|
20231113,164600,3344486000,375500,375500,375500,375500,0
|
|
20231113,164500,3344486000,375500,375500,375500,375500,0
|
|
20231113,164400,3344486000,375500,375500,375500,375500,0
|
|
20231113,164300,3344486000,375500,375500,375500,375500,0
|
|
20231113,164200,3344486000,375500,375500,375500,375500,0
|
|
20231113,164100,3344486000,375500,375500,375500,375500,0
|
|
20231113,164000,3344486000,375500,375500,375500,375500,0
|
|
20231113,163900,3344486000,375500,375500,375500,375500,0
|
|
20231113,163800,3344486000,375500,375500,375500,375500,0
|
|
20231113,163700,3344486000,375500,375500,375500,375500,0
|
|
20231113,163600,3344486000,375500,375500,375500,375500,0
|
|
20231113,163500,3344486000,375500,375500,375500,375500,0
|
|
20231113,163400,3344486000,375500,375500,375500,375500,0
|
|
20231113,163300,3344486000,375500,375500,375500,375500,0
|
|
20231113,163200,3344486000,375500,375500,375500,375500,0
|
|
20231113,163100,3344486000,375500,375500,375500,375500,0
|
|
20231113,163000,3344486000,375500,375500,375500,375500,0
|
|
20231113,162900,3344486000,375500,375500,375500,375500,376
|
|
20231113,162800,3344486000,375500,375500,375500,375500,0
|
|
20231113,162700,3344486000,375500,375500,375500,375500,0
|
|
20231113,162600,3344486000,375500,375500,375500,375500,0
|
|
20231113,162500,3344486000,375500,375500,375500,375500,0
|
|
20231113,162400,3344486000,375500,375500,375500,375500,0
|
|
20231113,162300,3344486000,375500,375500,375500,375500,0
|
|
20231113,162200,3344486000,375500,375500,375500,375500,0
|
|
20231113,162100,3344486000,375500,375500,375500,375500,0
|
|
20231113,162000,3344486000,375500,375500,375500,375500,0
|
|
20231113,161900,3344486000,375500,375500,375500,375500,0
|
|
20231113,161800,3344486000,375500,375500,375500,375500,0
|
|
20231113,161700,3344486000,375500,375500,375500,375500,0
|
|
20231113,161600,3344486000,375500,375500,375500,375500,0
|
|
20231113,161500,3344486000,375500,375500,375500,375500,0
|
|
20231113,161400,3344486000,375500,375500,375500,375500,0
|
|
20231113,161300,3344486000,375500,375500,375500,375500,0
|
|
20231113,161200,3344486000,375500,375500,375500,375500,0
|
|
20231113,161100,3344486000,375500,375500,375500,375500,0
|
|
20231113,161000,3344486000,375500,375500,375500,375500,0
|
|
20231113,160900,3344486000,375500,375500,375500,375500,0
|
|
20231113,160800,3344486000,375500,375500,375500,375500,0
|
|
20231113,160700,3344486000,375500,375500,375500,375500,0
|
|
20231113,160600,3344486000,375500,375500,375500,375500,0
|
|
20231113,160500,3344486000,375500,375500,375500,375500,0
|
|
20231113,160400,3344486000,375500,375500,375500,375500,0
|
|
20231113,160300,3344486000,375500,375500,375500,375500,0
|
|
20231113,160200,3344486000,375500,375500,375500,375500,0
|
|
20231113,160100,3344486000,375500,375500,375500,375500,0
|
|
20231113,160000,3344486000,375500,375500,375500,375500,0
|
|
20231113,155900,3344486000,375500,375500,375500,375500,376
|
|
20231113,155800,3344486000,375500,375500,375500,375500,0
|
|
20231113,155700,3344486000,375500,375500,375500,375500,0
|
|
20231113,155600,3344486000,375500,375500,375500,375500,0
|
|
20231113,155500,3344486000,375500,375500,375500,375500,0
|
|
20231113,155400,3344486000,375500,375500,375500,375500,0
|
|
20231113,155300,3344486000,375500,375500,375500,375500,0
|
|
20231113,155200,3344486000,375500,375500,375500,375500,0
|
|
20231113,155100,3344486000,375500,375500,375500,375500,0
|
|
20231113,155000,3344486000,375500,375500,375500,375500,0
|
|
20231113,154900,3344486000,375500,375500,375500,375500,0
|
|
20231113,154800,3344486000,375500,375500,375500,375500,0
|
|
20231113,154700,3344486000,375500,375500,375500,375500,0
|
|
20231113,154600,3344486000,375500,375500,375500,375500,0
|
|
20231113,154500,3344486000,375500,375500,375500,375500,0
|
|
20231113,154400,3344486000,375500,375500,375500,375500,0
|
|
20231113,154300,3344486000,375500,375500,375500,375500,0
|
|
20231113,154200,3344486000,375500,375500,375500,375500,0
|
|
20231113,154100,3344486000,375500,375500,375500,375500,0
|
|
20231113,154000,3344486000,375500,375500,375500,375500,0
|
|
20231113,153900,3344486000,375500,375500,375500,375500,0
|
|
20231113,153800,3344486000,375500,375500,375500,375500,0
|
|
20231113,153700,3344486000,375500,375500,375500,375500,0
|
|
20231113,153600,3344486000,375500,375500,375500,375500,0
|
|
20231113,153500,3344486000,375500,375500,375500,375500,0
|
|
20231113,153400,3344486000,375500,375500,375500,375500,0
|
|
20231113,153300,3344486000,375500,375500,375500,375500,0
|
|
20231113,153200,3344486000,375500,375500,375500,375500,0
|
|
20231113,153100,3344486000,375500,375500,375500,375500,0
|
|
20231113,153000,3344486000,375500,375500,375500,375500,376
|
|
20231113,152900,3203298000,374500,374500,374500,374500,0
|
|
20231113,152800,3203298000,374500,374500,374500,374500,0
|
|
20231113,152700,3203298000,374500,374500,374500,374500,0
|
|
20231113,152600,3203298000,374500,374500,374500,374500,0
|
|
20231113,152500,3203298000,374500,374500,374500,374500,0
|
|
20231113,152400,3203298000,374500,374500,374500,374500,0
|
|
20231113,152300,3203298000,374500,374500,374500,374500,0
|
|
20231113,152200,3203298000,374500,374500,374500,374500,0
|
|
20231113,152100,3203298000,374500,374500,374500,374500,0
|
|
20231113,152000,3203298000,374500,374500,374500,374500,0
|
|
20231113,151900,3203298000,374500,374500,374500,374000,45
|
|
20231113,151800,3186451000,374000,374500,374500,374000,19
|
|
20231113,151700,3179338000,374000,374000,374500,374000,39
|
|
20231113,151600,3164736500,374000,374000,374500,374000,13
|
|
20231113,151500,3159873000,374000,374000,374000,374000,14
|
|
20231113,151400,3154637000,374500,374500,374500,374000,33
|
|
20231113,151300,3142279500,374500,374500,375000,374500,88
|
|
20231113,151200,3109323000,374500,374500,374500,374500,8
|
|
20231113,151100,3106327000,374000,374000,374500,374000,16
|
|
20231113,151000,3100340000,374000,374000,374000,374000,29
|
|
20231113,150900,3089494000,374500,373500,374500,373500,12
|
|
20231113,150800,3085006000,374000,373500,374000,373500,27
|
|
20231113,150700,3074917000,373500,373500,374000,373500,7
|
|
20231113,150600,3072301500,373500,373500,374000,373500,13
|
|
20231113,150500,3067445000,374000,373500,374000,373500,12
|
|
20231113,150400,3062962000,373000,373500,373500,373000,7
|
|
20231113,150300,3060349000,373500,374000,374000,373500,69
|
|
20231113,150200,3034564500,374000,375000,375000,374000,20
|
|
20231113,150100,3027072000,375000,374500,375000,374500,9
|
|
20231113,150000,3023700000,374000,373500,374000,373500,10
|
|
20231113,145900,3019960500,373500,373500,373500,373500,10
|
|
20231113,145800,3016225500,373500,374000,374000,373500,4
|
|
20231113,145700,3014730500,374000,374000,374000,374000,35
|
|
20231113,145600,3001640500,374000,374000,374500,374000,5
|
|
20231113,145500,2999769500,375500,373500,375500,373500,4
|
|
20231113,145400,2998270000,375500,375500,375500,375500,75
|
|
20231113,145300,2970107500,375500,374000,375500,373500,28
|
|
20231113,145200,2959605500,374000,373000,374000,373000,47
|
|
20231113,145100,2942048500,373000,373000,373000,373000,21
|
|
20231113,145000,2934215500,373000,372500,373500,372500,9
|
|
20231113,144900,2930858500,372500,372500,372500,372500,3
|
|
20231113,144800,2929741000,373000,372500,373000,372500,6
|
|
20231113,144700,2927503500,372500,373500,374000,372500,132
|
|
20231113,144600,2878251000,374000,373500,374000,373500,26
|
|
20231113,144500,2868531000,374000,373500,374000,373500,18
|
|
20231113,144400,2861799500,373500,374000,374000,373500,8
|
|
20231113,144300,2858809000,374500,374500,374500,374500,6
|
|
20231113,144200,2856562000,374500,375000,375000,374500,8
|
|
20231113,144100,2853565000,374500,374500,374500,374500,6
|
|
20231113,144000,2851318000,374500,374500,375000,374500,7
|
|
20231113,143900,2848696000,374500,374500,374500,374500,5
|
|
20231113,143800,2846823500,375000,374500,375000,374500,6
|
|
20231113,143700,2844575500,374500,375000,375000,374500,11
|
|
20231113,143600,2840455000,374500,375000,375000,374500,7
|
|
20231113,143500,2837833000,374500,374500,375000,374500,8
|
|
20231113,143400,2834836500,374500,374500,374500,374500,1
|
|
20231113,143300,2834462000,375000,374500,375000,374500,7
|
|
20231113,143200,2831839500,374500,375000,375000,374500,7
|
|
20231113,143100,2829217000,374500,374500,374500,374500,4
|
|
20231113,143000,2827719000,375000,375500,376000,375000,53
|
|
20231113,142900,2807824000,375500,376000,376000,375500,21
|
|
20231113,142800,2799929000,376500,376000,376500,376000,23
|
|
20231113,142700,2791271000,376500,376500,376500,376000,8
|
|
20231113,142600,2788260000,376000,376000,376500,376000,65
|
|
20231113,142500,2763819500,376000,376000,376000,375500,24
|
|
20231113,142400,2754797000,375500,375500,375500,375500,0
|
|
20231113,142300,2754797000,375500,376000,376000,375500,5
|
|
20231113,142200,2752918500,375500,375000,375500,375000,55
|
|
20231113,142100,2732266500,375000,374500,375000,374500,54
|
|
20231113,142000,2712018000,375000,374500,375000,374500,4
|
|
20231113,141900,2710519500,375000,375000,375000,374500,17
|
|
20231113,141800,2704148500,374500,374500,374500,374500,8
|
|
20231113,141700,2701152500,374500,374500,374500,374500,10
|
|
20231113,141600,2697407500,374000,374000,374000,373500,9
|
|
20231113,141500,2694043000,374500,373000,374500,373000,7
|
|
20231113,141400,2691426500,373500,373500,373500,373000,9
|
|
20231113,141300,2688066500,373000,372500,373000,372500,18
|
|
20231113,141200,2681359500,372500,373000,373000,372500,45
|
|
20231113,141100,2664576000,372500,372500,372500,372500,2
|
|
20231113,141000,2663831000,372500,372500,373000,372500,24
|
|
20231113,140900,2654890000,372500,372500,373000,372500,7
|
|
20231113,140800,2652281500,372500,372500,372500,372500,4
|
|
20231113,140700,2650791500,372500,373000,373000,372500,2
|
|
20231113,140600,2650046000,372500,372500,372500,372500,7
|
|
20231113,140500,2647438500,372500,372000,373000,372000,35
|
|
20231113,140400,2634410000,372500,372000,372500,372000,28
|
|
20231113,140300,2623987000,372000,372000,372000,372000,3
|
|
20231113,140200,2622871000,372000,372000,372000,372000,5
|
|
20231113,140100,2621011000,372000,372000,372000,371500,19
|
|
20231113,140000,2613944500,372000,371500,372000,371500,31
|
|
20231113,135900,2602414000,372000,372000,372000,371500,11
|
|
20231113,135800,2598326000,371500,371500,371500,371500,53
|
|
20231113,135700,2578636500,372000,372000,372500,372000,48
|
|
20231113,135600,2560780000,371500,372000,372000,371500,97
|
|
20231113,135500,2524697500,372500,372500,372500,372000,10
|
|
20231113,135400,2520976000,372500,372500,373000,372500,17
|
|
20231113,135300,2514642500,372500,372500,372500,372500,4
|
|
20231113,135200,2513152500,372500,372500,373000,372500,14
|
|
20231113,135100,2507937000,373000,373000,373000,373000,5
|
|
20231113,135000,2506072000,372500,372500,373000,372500,17
|
|
20231113,134900,2499739000,372500,372500,373000,372500,9
|
|
20231113,134800,2496385000,372500,372500,372500,372500,3
|
|
20231113,134700,2495267500,373000,372500,373000,372500,4
|
|
20231113,134600,2493777000,373000,373000,373000,373000,3
|
|
20231113,134500,2492658000,372500,373000,373000,372500,39
|
|
20231113,134400,2478112500,373000,373500,373500,373000,6
|
|
20231113,134300,2475873500,373000,373000,373000,373000,4
|
|
20231113,134200,2474381500,373500,373000,373500,373000,5
|
|
20231113,134100,2472516000,373500,373000,373500,373000,9
|
|
20231113,134000,2469156000,373000,373000,373000,373000,4
|
|
20231113,133900,2467664000,373000,373000,373500,373000,4
|
|
20231113,133800,2466171500,373000,373000,373000,373000,3
|
|
20231113,133700,2465052500,373000,373500,373500,373000,32
|
|
20231113,133600,2453115500,373000,373500,373500,373000,3
|
|
20231113,133500,2451995500,373500,373500,373500,373500,1
|
|
20231113,133400,2451622000,373500,374000,374000,373500,6
|
|
20231113,133300,2449379500,374000,373500,374000,373500,4
|
|
20231113,133200,2447885000,373500,373500,373500,373500,7
|
|
20231113,133100,2445270500,373500,373500,374000,373500,6
|
|
20231113,133000,2443028500,374000,374000,374000,374000,0
|
|
20231113,132900,2443028500,374000,373500,374000,373500,10
|
|
20231113,132800,2439291000,373500,373500,373500,373000,18
|
|
20231113,132700,2432573000,373500,374000,374000,373000,171
|
|
20231113,132600,2368719500,374500,374000,374500,374000,5
|
|
20231113,132500,2366848500,374500,374500,374500,374500,3
|
|
20231113,132400,2365725000,375000,374500,375000,374500,6
|
|
20231113,132300,2363477500,374500,375000,375000,374500,4
|
|
20231113,132200,2361978500,374500,374000,374500,374000,14
|
|
20231113,132100,2356737000,374500,374000,374500,374000,5
|
|
20231113,132000,2354866000,374000,374500,374500,374000,5
|
|
20231113,131900,2352995500,374500,374500,374500,374000,14
|
|
20231113,131800,2347753000,374500,374500,375000,374500,8
|
|
20231113,131700,2344756500,374000,374000,375000,374000,10
|
|
20231113,131600,2341012500,374000,373500,374000,373500,4
|
|
20231113,131500,2339517500,374000,374000,374000,373500,9
|
|
20231113,131400,2336153500,374500,374500,374500,374500,1
|
|
20231113,131300,2335779000,374000,374000,374000,374000,2
|
|
20231113,131200,2335031000,374000,374000,374000,374000,1
|
|
20231113,131100,2334657000,374000,374000,374000,374000,6
|
|
20231113,131000,2332413000,374000,374500,374500,374000,2
|
|
20231113,130900,2331664500,374500,374500,374500,374500,4
|
|
20231113,130800,2330166500,374500,374000,374500,374000,117
|
|
20231113,130700,2286407500,374500,374500,374500,374500,1
|
|
20231113,130600,2286033000,374500,374500,374500,374500,1
|
|
20231113,130500,2285658500,374500,374500,374500,374500,8
|
|
20231113,130400,2282662500,374000,374000,374000,374000,0
|
|
20231113,130300,2282662500,374000,374500,374500,374000,3
|
|
20231113,130200,2281539500,374000,374000,374000,374000,5
|
|
20231113,130100,2279669500,374000,374500,374500,374000,10
|
|
20231113,130000,2275925000,374500,375000,375000,374500,5
|
|
20231113,125900,2274051500,375000,375000,375000,375000,3
|
|
20231113,125800,2272926500,375000,375000,375000,375000,2
|
|
20231113,125700,2272176500,374500,374500,374500,374500,7
|
|
20231113,125600,2269555000,374500,374500,374500,374500,21
|
|
20231113,125500,2261690500,374500,374500,375000,374000,54
|
|
20231113,125400,2241471500,375000,375000,375000,375000,4
|
|
20231113,125300,2239971500,375000,375000,375000,375000,12
|
|
20231113,125200,2235471500,375000,375000,375000,375000,32
|
|
20231113,125100,2223471500,375000,375500,375500,375000,2
|
|
20231113,125000,2222721000,375500,375500,375500,375500,2
|
|
20231113,124900,2221970000,375500,375500,375500,375500,0
|
|
20231113,124800,2221970000,375500,375500,375500,375500,2
|
|
20231113,124700,2221219000,375500,375500,375500,375500,0
|
|
20231113,124600,2221219000,375500,375500,375500,375500,1
|
|
20231113,124500,2220843500,375500,375000,375500,375000,3
|
|
20231113,124400,2219717500,375500,375500,375500,375500,1
|
|
20231113,124300,2219342000,375500,375500,375500,375500,2
|
|
20231113,124200,2218591000,375000,375500,375500,375000,14
|
|
20231113,124100,2213340500,375000,375000,375000,375000,1
|
|
20231113,124000,2212965500,375500,375500,375500,375500,3
|
|
20231113,123900,2211839000,375500,375500,375500,375500,4
|
|
20231113,123800,2210337000,375000,375000,375000,375000,2
|
|
20231113,123700,2209587000,375000,375500,375500,375000,6
|
|
20231113,123600,2207335000,375000,375000,375000,375000,10
|
|
20231113,123500,2203585000,375500,374500,375500,374500,97
|
|
20231113,123400,2167212000,374500,374500,374500,374500,0
|
|
20231113,123300,2167212000,374500,374500,374500,374500,5
|
|
20231113,123200,2165339500,374500,374500,374500,374500,10
|
|
20231113,123100,2161594500,374500,375000,375000,374500,26
|
|
20231113,123000,2151854500,375000,375000,375000,375000,1
|
|
20231113,122900,2151479500,374500,374500,374500,374500,0
|
|
20231113,122800,2151479500,374500,374500,374500,374500,2
|
|
20231113,122700,2150730500,375000,375000,375000,375000,5
|
|
20231113,122600,2148855500,374000,374000,374000,374000,0
|
|
20231113,122500,2148855500,374000,374000,374000,373500,28
|
|
20231113,122400,2138385000,373500,373500,373500,373500,0
|
|
20231113,122300,2138385000,373500,373500,373500,373500,7
|
|
20231113,122200,2135770500,374000,374000,374000,374000,0
|
|
20231113,122100,2135770500,374000,374000,374000,374000,0
|
|
20231113,122000,2135770500,374000,373500,374000,373000,15
|
|
20231113,121900,2130168000,373500,373500,373500,373500,5
|
|
20231113,121800,2128300500,373500,373500,373500,373500,3
|
|
20231113,121700,2127180000,373000,373000,373000,373000,3
|
|
20231113,121600,2126061000,373000,373500,373500,373000,23
|
|
20231113,121500,2117471000,373500,373500,373500,373500,17
|
|
20231113,121400,2111121500,373500,373500,373500,373500,8
|
|
20231113,121300,2108133500,373000,373000,373000,373000,1
|
|
20231113,121200,2107760500,373000,373000,373000,373000,0
|
|
20231113,121100,2107760500,373000,373500,373500,373000,14
|
|
20231113,121000,2102536500,373500,373500,373500,373500,4
|
|
20231113,120900,2101042500,373500,373000,373500,373000,8
|
|
20231113,120800,2098057500,373000,373500,373500,373000,50
|
|
20231113,120700,2079396500,374000,373500,374000,373500,51
|
|
20231113,120600,2060347500,374000,374000,374000,374000,0
|
|
20231113,120500,2060347500,374000,374000,374000,374000,18
|
|
20231113,120400,2053615500,374500,374500,374500,374500,0
|
|
20231113,120300,2053615500,374500,374000,374500,374000,41
|
|
20231113,120200,2038281000,374500,374500,374500,374500,0
|
|
20231113,120100,2038281000,374500,374500,374500,374500,8
|
|
20231113,120000,2035285000,374500,374500,374500,374500,0
|
|
20231113,115900,2035285000,374500,374500,374500,374500,3
|
|
20231113,115800,2034161500,374500,374500,374500,374500,0
|
|
20231113,115700,2034161500,374500,374500,374500,374500,12
|
|
20231113,115600,2029667500,374500,374500,374500,374500,0
|
|
20231113,115500,2029667500,374500,374500,374500,374500,9
|
|
20231113,115400,2026297000,374500,374500,374500,374500,1
|
|
20231113,115300,2025922500,374500,374500,374500,374500,2
|
|
20231113,115200,2025173500,374500,374500,374500,374500,5
|
|
20231113,115100,2023301000,374500,374500,374500,374500,0
|
|
20231113,115000,2023301000,374500,374500,374500,374500,1
|
|
20231113,114900,2022926500,374000,374000,374000,374000,2
|
|
20231113,114800,2022178500,374000,374000,374000,374000,5
|
|
20231113,114700,2020308500,374000,374000,374000,374000,0
|
|
20231113,114600,2020308500,374000,374000,374000,374000,52
|
|
20231113,114500,2000860500,374500,374500,374500,374000,4
|
|
20231113,114400,1999363000,374500,375000,375000,374500,15
|
|
20231113,114300,1993745000,374500,375500,376000,374500,12
|
|
20231113,114200,1989245000,375500,375500,375500,375500,3
|
|
20231113,114100,1988118500,376000,375000,376000,375000,12
|
|
20231113,114000,1983612500,375000,375000,375000,375000,0
|
|
20231113,113900,1983612500,375000,375000,375000,375000,1
|
|
20231113,113800,1983237500,375500,375500,375500,375500,0
|
|
20231113,113700,1983237500,375500,375500,375500,375500,0
|
|
20231113,113600,1983237500,375500,375500,375500,375500,9
|
|
20231113,113500,1979858000,376000,376000,376000,376000,2
|
|
20231113,113400,1979106000,375500,375500,375500,375500,10
|
|
20231113,113300,1975351000,375000,375000,375000,375000,0
|
|
20231113,113200,1975351000,375000,375000,375000,375000,0
|
|
20231113,113100,1975351000,375000,375000,375000,375000,9
|
|
20231113,113000,1971976000,375000,375000,375000,375000,0
|
|
20231113,112900,1971976000,375000,375000,375000,375000,6
|
|
20231113,112800,1969726000,374500,374500,374500,374500,24
|
|
20231113,112700,1960738000,375000,375000,375000,375000,9
|
|
20231113,112600,1957363000,375500,375000,375500,375000,27
|
|
20231113,112500,1947231000,375500,375500,375500,375500,4
|
|
20231113,112400,1945729000,375500,375500,375500,375500,12
|
|
20231113,112300,1941223000,376000,376000,376000,376000,1
|
|
20231113,112200,1940847000,376000,376000,376000,376000,0
|
|
20231113,112100,1940847000,376000,376000,376000,376000,1
|
|
20231113,112000,1940471000,376000,376000,376000,376000,4
|
|
20231113,111900,1938967000,376000,376000,376000,376000,0
|
|
20231113,111800,1938967000,376000,376000,376000,376000,64
|
|
20231113,111700,1914903000,376000,376000,376000,376000,0
|
|
20231113,111600,1914903000,376000,376000,376000,376000,40
|
|
20231113,111500,1899863000,376000,375500,376000,375500,2
|
|
20231113,111400,1899111500,375500,375500,375500,375500,5
|
|
20231113,111300,1897234000,376000,376000,376000,376000,2
|
|
20231113,111200,1896482000,375500,375500,375500,375500,1
|
|
20231113,111100,1896106500,375500,375000,375500,375000,10
|
|
20231113,111000,1892354500,375000,375000,375000,375000,12
|
|
20231113,110900,1887854500,375000,375000,375000,375000,9
|
|
20231113,110800,1884479500,375000,375000,375000,375000,1
|
|
20231113,110700,1884104500,375000,375000,375000,375000,2
|
|
20231113,110600,1883354500,375500,375500,375500,375500,3
|
|
20231113,110500,1882228000,376000,376000,376000,376000,0
|
|
20231113,110400,1882228000,376000,376000,376000,376000,15
|
|
20231113,110300,1876588000,376000,376000,376000,376000,8
|
|
20231113,110200,1873580000,376500,376500,376500,376500,0
|
|
20231113,110100,1873580000,376500,376000,376500,373000,22
|
|
20231113,110000,1865332000,376000,376000,376000,376000,23
|
|
20231113,105900,1856684000,376000,376000,376000,376000,0
|
|
20231113,105800,1856684000,376000,376000,376000,376000,0
|
|
20231113,105700,1856684000,376000,376000,376000,376000,0
|
|
20231113,105600,1856684000,376000,376000,376000,376000,2
|
|
20231113,105500,1855932000,376000,376000,376000,376000,1
|
|
20231113,105400,1855556000,376000,375500,376000,375500,130
|
|
20231113,105300,1806737000,375000,375000,375000,375000,134
|
|
20231113,105200,1756487000,375500,375500,375500,375500,1
|
|
20231113,105100,1756111500,375500,375500,375500,375500,2
|
|
20231113,105000,1755360500,375500,375500,375500,375500,27
|
|
20231113,104900,1745222000,375000,375000,375000,375000,5
|
|
20231113,104800,1743347000,375000,375000,375000,375000,1
|
|
20231113,104700,1742972000,375000,375000,375000,375000,0
|
|
20231113,104600,1742972000,375000,375500,375500,375000,4
|
|
20231113,104500,1741471500,375500,375000,375500,375000,5
|
|
20231113,104400,1739595500,374500,375000,375000,374500,63
|
|
20231113,104300,1715971000,375000,375000,375000,373000,335
|
|
20231113,104200,1590937500,375000,375000,375000,374000,5
|
|
20231113,104100,1589065500,375000,375000,375000,375000,2
|
|
20231113,104000,1588315500,373500,373500,373500,373500,1
|
|
20231113,103900,1587942000,373500,373500,373500,373500,4
|
|
20231113,103800,1586448000,373500,373500,373500,373500,7
|
|
20231113,103700,1583833500,373000,373000,373000,373000,0
|
|
20231113,103600,1583833500,373000,373000,373000,373000,1
|
|
20231113,103500,1583460500,373000,373500,374000,373000,11
|
|
20231113,103400,1579354500,375000,373000,375000,373000,20
|
|
20231113,103300,1571874500,373000,373000,373000,373000,0
|
|
20231113,103200,1571874500,373000,375500,375500,373000,399
|
|
20231113,103100,1422758000,375500,375000,375500,375000,61
|
|
20231113,103000,1399856500,375000,375000,375000,375000,11
|
|
20231113,102900,1395731500,375500,375500,375500,375500,3
|
|
20231113,102800,1394605000,375500,375500,375500,375500,1
|
|
20231113,102700,1394229500,375500,375500,375500,375500,8
|
|
20231113,102600,1391225500,375000,375500,375500,375000,4
|
|
20231113,102500,1389724500,375000,375000,375500,375000,8
|
|
20231113,102400,1386723500,375000,375000,375000,375000,0
|
|
20231113,102300,1386723500,375000,375000,375000,375000,0
|
|
20231113,102200,1386723500,375000,376000,376500,375000,241
|
|
20231113,102100,1296212500,376000,376500,376500,376000,19
|
|
20231113,102000,1289061500,376500,376500,376500,376500,7
|
|
20231113,101900,1286426000,377000,377000,377000,377000,0
|
|
20231113,101800,1286426000,377000,377000,377000,377000,5
|
|
20231113,101700,1284541000,377000,376000,378000,376000,133
|
|
20231113,101600,1234507500,376000,376000,376000,376000,0
|
|
20231113,101500,1234507500,376000,376500,376500,376000,124
|
|
20231113,101400,1187876500,376500,376500,376500,376000,59
|
|
20231113,101300,1165664500,377500,377500,377500,376500,87
|
|
20231113,101200,1132894500,377500,377500,377500,377500,1
|
|
20231113,101100,1132517000,377500,377500,377500,377500,8
|
|
20231113,101000,1129497000,377500,377500,377500,377500,1
|
|
20231113,100900,1129119500,377500,377500,377500,377500,1
|
|
20231113,100800,1128742000,377000,377000,377000,377000,1
|
|
20231113,100700,1128365000,377000,377000,377000,377000,4
|
|
20231113,100600,1126857000,377000,378500,378500,377000,17
|
|
20231113,100500,1120440500,378500,377000,378500,377000,91
|
|
20231113,100400,1085998500,377000,377000,377000,377000,56
|
|
20231113,100300,1064886500,377000,377000,377000,377000,2
|
|
20231113,100200,1064132500,377000,377000,377000,377000,3
|
|
20231113,100100,1063001500,378500,377500,378500,377000,206
|
|
20231113,100000,985327000,378000,378000,379000,378000,47
|
|
20231113,095900,967537000,378500,378000,378500,378000,2
|
|
20231113,095800,966780500,378500,378500,378500,378500,14
|
|
20231113,095700,961481500,378500,378000,378500,378000,58
|
|
20231113,095600,939556500,378000,377500,378000,377500,91
|
|
20231113,095500,905201500,377000,377000,377000,377000,1
|
|
20231113,095400,904824500,377500,377000,377500,377000,19
|
|
20231113,095300,897661000,376500,377000,377000,376500,58
|
|
20231113,095200,875797000,377000,377500,377500,377000,6
|
|
20231113,095100,873534500,377500,377500,377500,377500,0
|
|
20231113,095000,873534500,377500,377000,377500,377000,14
|
|
20231113,094900,868256000,377000,377000,377000,377000,0
|
|
20231113,094800,868256000,377000,377000,377000,377000,11
|
|
20231113,094700,864109000,377000,377000,377000,377000,1
|
|
20231113,094600,863732000,378000,378000,378000,378000,1
|
|
20231113,094500,863354000,378000,377500,378000,377000,61
|
|
20231113,094400,840354000,377500,377500,377500,377500,5
|
|
20231113,094300,838466500,377500,377500,377500,377500,4
|
|
20231113,094200,836956500,377500,377500,377500,377500,11
|
|
20231113,094100,832804000,377500,377000,377500,377000,17
|
|
20231113,094000,826394000,378000,378000,378000,378000,11
|
|
20231113,093900,822236000,377500,377500,378000,377500,325
|
|
20231113,093800,699547000,378000,378000,378000,377500,12
|
|
20231113,093700,695011500,378000,378000,378000,378000,15
|
|
20231113,093600,689341500,377500,378500,378500,377500,74
|
|
20231113,093500,661370500,378500,378500,378500,378500,12
|
|
20231113,093400,656828500,378000,378500,378500,378000,12
|
|
20231113,093300,652288000,378500,379000,379000,378500,15
|
|
20231113,093200,646606500,379000,378500,379000,378500,5
|
|
20231113,093100,644712000,378500,378000,378500,378000,11
|
|
20231113,093000,640551000,379000,379000,379000,379000,9
|
|
20231113,092900,637140000,378500,378500,378500,378000,8
|
|
20231113,092800,634112500,377500,378000,379000,377500,15
|
|
20231113,092700,628443000,377500,377500,378000,377500,6
|
|
20231113,092600,626177500,377500,378000,378000,377500,6
|
|
20231113,092500,623912000,379000,378500,379000,378500,34
|
|
20231113,092400,611031000,378500,377500,378500,377500,7
|
|
20231113,092300,608387500,377500,378500,378500,377500,204
|
|
20231113,092200,531375500,378500,377500,378500,377500,197
|
|
20231113,092100,456859000,377500,377500,377500,377500,29
|
|
20231113,092000,445911500,377500,377000,377500,376500,224
|
|
20231113,091900,361531000,377000,377500,378000,377000,12
|
|
20231113,091800,357001500,378000,378000,378000,377000,105
|
|
20231113,091700,317370000,378000,378000,378000,378000,51
|
|
20231113,091600,298092000,378000,377500,378000,377500,29
|
|
20231113,091500,287132500,377500,377500,378000,377500,26
|
|
20231113,091400,277311500,377000,377000,377000,377000,7
|
|
20231113,091300,274672500,377000,377000,377000,377000,47
|
|
20231113,091200,256953500,377000,377000,377500,377000,64
|
|
20231113,091100,232810500,377000,377000,377000,377000,4
|
|
20231113,091000,231302500,377000,377000,377500,377000,34
|
|
20231113,090900,218482000,377000,377500,377500,377000,33
|
|
20231113,090800,206034000,377500,378000,378000,377500,20
|
|
20231113,090700,198478500,378000,378000,378000,378000,16
|
|
20231113,090600,192430500,378500,378500,378500,378500,23
|
|
20231113,090500,183725000,379000,377000,379000,377000,147
|
|
20231113,090400,128176000,377000,378000,378000,377000,155
|
|
20231113,090300,69727000,378000,378000,378500,377500,25
|
|
20231113,090200,60277500,378000,377500,378000,377500,30
|
|
20231113,090100,48951500,377000,378500,379500,376500,27
|
|
20231113,090000,38762500,378500,376500,378500,376500,74
|