722 lines
40 KiB
CSV
722 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,205900,7126727500,374000,374000,374000,374000,743
|
|
20231114,205800,7126727500,374000,374000,374000,374000,0
|
|
20231114,205700,7126727500,374000,374000,374000,374000,0
|
|
20231114,205600,7126727500,374000,374000,374000,374000,0
|
|
20231114,205500,7126727500,374000,374000,374000,374000,0
|
|
20231114,205400,7126727500,374000,374000,374000,374000,0
|
|
20231114,205300,7126727500,374000,374000,374000,374000,0
|
|
20231114,205200,7126727500,374000,374000,374000,374000,0
|
|
20231114,205100,7126727500,374000,374000,374000,374000,0
|
|
20231114,205000,7126727500,374000,374000,374000,374000,0
|
|
20231114,204900,7126727500,374000,374000,374000,374000,0
|
|
20231114,204800,7126727500,374000,374000,374000,374000,0
|
|
20231114,204700,7126727500,374000,374000,374000,374000,0
|
|
20231114,204600,7126727500,374000,374000,374000,374000,0
|
|
20231114,204500,7126727500,374000,374000,374000,374000,0
|
|
20231114,204400,7126727500,374000,374000,374000,374000,0
|
|
20231114,204300,7126727500,374000,374000,374000,374000,0
|
|
20231114,204200,7126727500,374000,374000,374000,374000,0
|
|
20231114,204100,7126727500,374000,374000,374000,374000,0
|
|
20231114,204000,7126727500,374000,374000,374000,374000,0
|
|
20231114,203900,7126727500,374000,374000,374000,374000,0
|
|
20231114,203800,7126727500,374000,374000,374000,374000,0
|
|
20231114,203700,7126727500,374000,374000,374000,374000,0
|
|
20231114,203600,7126727500,374000,374000,374000,374000,0
|
|
20231114,203500,7126727500,374000,374000,374000,374000,0
|
|
20231114,203400,7126727500,374000,374000,374000,374000,0
|
|
20231114,203300,7126727500,374000,374000,374000,374000,0
|
|
20231114,203200,7126727500,374000,374000,374000,374000,0
|
|
20231114,203100,7126727500,374000,374000,374000,374000,0
|
|
20231114,203000,7126727500,374000,374000,374000,374000,0
|
|
20231114,202900,7126727500,374000,374000,374000,374000,743
|
|
20231114,202800,7126727500,374000,374000,374000,374000,0
|
|
20231114,202700,7126727500,374000,374000,374000,374000,0
|
|
20231114,202600,7126727500,374000,374000,374000,374000,0
|
|
20231114,202500,7126727500,374000,374000,374000,374000,0
|
|
20231114,202400,7126727500,374000,374000,374000,374000,0
|
|
20231114,202300,7126727500,374000,374000,374000,374000,0
|
|
20231114,202200,7126727500,374000,374000,374000,374000,0
|
|
20231114,202100,7126727500,374000,374000,374000,374000,0
|
|
20231114,202000,7126727500,374000,374000,374000,374000,0
|
|
20231114,201900,7126727500,374000,374000,374000,374000,0
|
|
20231114,201800,7126727500,374000,374000,374000,374000,0
|
|
20231114,201700,7126727500,374000,374000,374000,374000,0
|
|
20231114,201600,7126727500,374000,374000,374000,374000,0
|
|
20231114,201500,7126727500,374000,374000,374000,374000,0
|
|
20231114,201400,7126727500,374000,374000,374000,374000,0
|
|
20231114,201300,7126727500,374000,374000,374000,374000,0
|
|
20231114,201200,7126727500,374000,374000,374000,374000,0
|
|
20231114,201100,7126727500,374000,374000,374000,374000,0
|
|
20231114,201000,7126727500,374000,374000,374000,374000,0
|
|
20231114,200900,7126727500,374000,374000,374000,374000,0
|
|
20231114,200800,7126727500,374000,374000,374000,374000,0
|
|
20231114,200700,7126727500,374000,374000,374000,374000,0
|
|
20231114,200600,7126727500,374000,374000,374000,374000,0
|
|
20231114,200500,7126727500,374000,374000,374000,374000,0
|
|
20231114,200400,7126727500,374000,374000,374000,374000,0
|
|
20231114,200300,7126727500,374000,374000,374000,374000,0
|
|
20231114,200200,7126727500,374000,374000,374000,374000,0
|
|
20231114,200100,7126727500,374000,374000,374000,374000,0
|
|
20231114,200000,7126727500,374000,374000,374000,374000,0
|
|
20231114,195900,7126727500,374000,374000,374000,374000,743
|
|
20231114,195800,7126727500,374000,374000,374000,374000,0
|
|
20231114,195700,7126727500,374000,374000,374000,374000,0
|
|
20231114,195600,7126727500,374000,374000,374000,374000,0
|
|
20231114,195500,7126727500,374000,374000,374000,374000,0
|
|
20231114,195400,7126727500,374000,374000,374000,374000,0
|
|
20231114,195300,7126727500,374000,374000,374000,374000,0
|
|
20231114,195200,7126727500,374000,374000,374000,374000,0
|
|
20231114,195100,7126727500,374000,374000,374000,374000,0
|
|
20231114,195000,7126727500,374000,374000,374000,374000,0
|
|
20231114,194900,7126727500,374000,374000,374000,374000,0
|
|
20231114,194800,7126727500,374000,374000,374000,374000,0
|
|
20231114,194700,7126727500,374000,374000,374000,374000,0
|
|
20231114,194600,7126727500,374000,374000,374000,374000,0
|
|
20231114,194500,7126727500,374000,374000,374000,374000,0
|
|
20231114,194400,7126727500,374000,374000,374000,374000,0
|
|
20231114,194300,7126727500,374000,374000,374000,374000,0
|
|
20231114,194200,7126727500,374000,374000,374000,374000,0
|
|
20231114,194100,7126727500,374000,374000,374000,374000,0
|
|
20231114,194000,7126727500,374000,374000,374000,374000,0
|
|
20231114,193900,7126727500,374000,374000,374000,374000,0
|
|
20231114,193800,7126727500,374000,374000,374000,374000,0
|
|
20231114,193700,7126727500,374000,374000,374000,374000,0
|
|
20231114,193600,7126727500,374000,374000,374000,374000,0
|
|
20231114,193500,7126727500,374000,374000,374000,374000,0
|
|
20231114,193400,7126727500,374000,374000,374000,374000,0
|
|
20231114,193300,7126727500,374000,374000,374000,374000,0
|
|
20231114,193200,7126727500,374000,374000,374000,374000,0
|
|
20231114,193100,7126727500,374000,374000,374000,374000,0
|
|
20231114,193000,7126727500,374000,374000,374000,374000,0
|
|
20231114,192900,7126727500,374000,374000,374000,374000,743
|
|
20231114,192800,7126727500,374000,374000,374000,374000,0
|
|
20231114,192700,7126727500,374000,374000,374000,374000,0
|
|
20231114,192600,7126727500,374000,374000,374000,374000,0
|
|
20231114,192500,7126727500,374000,374000,374000,374000,0
|
|
20231114,192400,7126727500,374000,374000,374000,374000,0
|
|
20231114,192300,7126727500,374000,374000,374000,374000,0
|
|
20231114,192200,7126727500,374000,374000,374000,374000,0
|
|
20231114,192100,7126727500,374000,374000,374000,374000,0
|
|
20231114,192000,7126727500,374000,374000,374000,374000,0
|
|
20231114,191900,7126727500,374000,374000,374000,374000,0
|
|
20231114,191800,7126727500,374000,374000,374000,374000,0
|
|
20231114,191700,7126727500,374000,374000,374000,374000,0
|
|
20231114,191600,7126727500,374000,374000,374000,374000,0
|
|
20231114,191500,7126727500,374000,374000,374000,374000,0
|
|
20231114,191400,7126727500,374000,374000,374000,374000,0
|
|
20231114,191300,7126727500,374000,374000,374000,374000,0
|
|
20231114,191200,7126727500,374000,374000,374000,374000,0
|
|
20231114,191100,7126727500,374000,374000,374000,374000,0
|
|
20231114,191000,7126727500,374000,374000,374000,374000,0
|
|
20231114,190900,7126727500,374000,374000,374000,374000,0
|
|
20231114,190800,7126727500,374000,374000,374000,374000,0
|
|
20231114,190700,7126727500,374000,374000,374000,374000,0
|
|
20231114,190600,7126727500,374000,374000,374000,374000,0
|
|
20231114,190500,7126727500,374000,374000,374000,374000,0
|
|
20231114,190400,7126727500,374000,374000,374000,374000,0
|
|
20231114,190300,7126727500,374000,374000,374000,374000,0
|
|
20231114,190200,7126727500,374000,374000,374000,374000,0
|
|
20231114,190100,7126727500,374000,374000,374000,374000,0
|
|
20231114,190000,7126727500,374000,374000,374000,374000,0
|
|
20231114,185900,7126727500,374000,374000,374000,374000,743
|
|
20231114,185800,7126727500,374000,374000,374000,374000,0
|
|
20231114,185700,7126727500,374000,374000,374000,374000,0
|
|
20231114,185600,7126727500,374000,374000,374000,374000,0
|
|
20231114,185500,7126727500,374000,374000,374000,374000,0
|
|
20231114,185400,7126727500,374000,374000,374000,374000,0
|
|
20231114,185300,7126727500,374000,374000,374000,374000,0
|
|
20231114,185200,7126727500,374000,374000,374000,374000,0
|
|
20231114,185100,7126727500,374000,374000,374000,374000,0
|
|
20231114,185000,7126727500,374000,374000,374000,374000,0
|
|
20231114,184900,7126727500,374000,374000,374000,374000,0
|
|
20231114,184800,7126727500,374000,374000,374000,374000,0
|
|
20231114,184700,7126727500,374000,374000,374000,374000,0
|
|
20231114,184600,7126727500,374000,374000,374000,374000,0
|
|
20231114,184500,7126727500,374000,374000,374000,374000,0
|
|
20231114,184400,7126727500,374000,374000,374000,374000,0
|
|
20231114,184300,7126727500,374000,374000,374000,374000,0
|
|
20231114,184200,7126727500,374000,374000,374000,374000,0
|
|
20231114,184100,7126727500,374000,374000,374000,374000,0
|
|
20231114,184000,7126727500,374000,374000,374000,374000,0
|
|
20231114,183900,7126727500,374000,374000,374000,374000,0
|
|
20231114,183800,7126727500,374000,374000,374000,374000,0
|
|
20231114,183700,7126727500,374000,374000,374000,374000,0
|
|
20231114,183600,7126727500,374000,374000,374000,374000,0
|
|
20231114,183500,7126727500,374000,374000,374000,374000,0
|
|
20231114,183400,7126727500,374000,374000,374000,374000,0
|
|
20231114,183300,7126727500,374000,374000,374000,374000,0
|
|
20231114,183200,7126727500,374000,374000,374000,374000,0
|
|
20231114,183100,7126727500,374000,374000,374000,374000,0
|
|
20231114,183000,7126727500,374000,374000,374000,374000,0
|
|
20231114,182900,7126727500,374000,374000,374000,374000,743
|
|
20231114,182800,7126727500,374000,374000,374000,374000,0
|
|
20231114,182700,7126727500,374000,374000,374000,374000,0
|
|
20231114,182600,7126727500,374000,374000,374000,374000,0
|
|
20231114,182500,7126727500,374000,374000,374000,374000,0
|
|
20231114,182400,7126727500,374000,374000,374000,374000,0
|
|
20231114,182300,7126727500,374000,374000,374000,374000,0
|
|
20231114,182200,7126727500,374000,374000,374000,374000,0
|
|
20231114,182100,7126727500,374000,374000,374000,374000,0
|
|
20231114,182000,7126727500,374000,374000,374000,374000,0
|
|
20231114,181900,7126727500,374000,374000,374000,374000,0
|
|
20231114,181800,7126727500,374000,374000,374000,374000,0
|
|
20231114,181700,7126727500,374000,374000,374000,374000,0
|
|
20231114,181600,7126727500,374000,374000,374000,374000,0
|
|
20231114,181500,7126727500,374000,374000,374000,374000,0
|
|
20231114,181400,7126727500,374000,374000,374000,374000,0
|
|
20231114,181300,7126727500,374000,374000,374000,374000,0
|
|
20231114,181200,7126727500,374000,374000,374000,374000,0
|
|
20231114,181100,7126727500,374000,374000,374000,374000,0
|
|
20231114,181000,7126727500,374000,374000,374000,374000,0
|
|
20231114,180900,7126727500,374000,374000,374000,374000,0
|
|
20231114,180800,7126727500,374000,374000,374000,374000,0
|
|
20231114,180700,7126727500,374000,374000,374000,374000,0
|
|
20231114,180600,7126727500,374000,374000,374000,374000,0
|
|
20231114,180500,7126727500,374000,374000,374000,374000,0
|
|
20231114,180400,7126727500,374000,374000,374000,374000,0
|
|
20231114,180300,7126727500,374000,374000,374000,374000,0
|
|
20231114,180200,7126727500,374000,374000,374000,374000,0
|
|
20231114,180100,7126727500,374000,374000,374000,374000,0
|
|
20231114,180000,7126727500,374000,374000,374000,374000,0
|
|
20231114,175900,7126727500,374000,374000,374000,374000,743
|
|
20231114,175800,7126727500,374000,374000,374000,374000,0
|
|
20231114,175700,7126727500,374000,374000,374000,374000,0
|
|
20231114,175600,7126727500,374000,374000,374000,374000,0
|
|
20231114,175500,7126727500,374000,374000,374000,374000,0
|
|
20231114,175400,7126727500,374000,374000,374000,374000,0
|
|
20231114,175300,7126727500,374000,374000,374000,374000,0
|
|
20231114,175200,7126727500,374000,374000,374000,374000,0
|
|
20231114,175100,7126727500,374000,374000,374000,374000,0
|
|
20231114,175000,7126727500,374000,374000,374000,374000,0
|
|
20231114,174900,7126727500,374000,374000,374000,374000,0
|
|
20231114,174800,7126727500,374000,374000,374000,374000,0
|
|
20231114,174700,7126727500,374000,374000,374000,374000,0
|
|
20231114,174600,7126727500,374000,374000,374000,374000,0
|
|
20231114,174500,7126727500,374000,374000,374000,374000,0
|
|
20231114,174400,7126727500,374000,374000,374000,374000,0
|
|
20231114,174300,7126727500,374000,374000,374000,374000,0
|
|
20231114,174200,7126727500,374000,374000,374000,374000,0
|
|
20231114,174100,7126727500,374000,374000,374000,374000,0
|
|
20231114,174000,7126727500,374000,374000,374000,374000,0
|
|
20231114,173900,7126727500,374000,374000,374000,374000,0
|
|
20231114,173800,7126727500,374000,374000,374000,374000,0
|
|
20231114,173700,7126727500,374000,374000,374000,374000,0
|
|
20231114,173600,7126727500,374000,374000,374000,374000,0
|
|
20231114,173500,7126727500,374000,374000,374000,374000,0
|
|
20231114,173400,7126727500,374000,374000,374000,374000,0
|
|
20231114,173300,7126727500,374000,374000,374000,374000,0
|
|
20231114,173200,7126727500,374000,374000,374000,374000,0
|
|
20231114,173100,7126727500,374000,374000,374000,374000,0
|
|
20231114,173000,7126727500,374000,374000,374000,374000,0
|
|
20231114,172900,7126727500,374000,374000,374000,374000,743
|
|
20231114,172800,7126727500,374000,374000,374000,374000,0
|
|
20231114,172700,7126727500,374000,374000,374000,374000,0
|
|
20231114,172600,7126727500,374000,374000,374000,374000,0
|
|
20231114,172500,7126727500,374000,374000,374000,374000,0
|
|
20231114,172400,7126727500,374000,374000,374000,374000,0
|
|
20231114,172300,7126727500,374000,374000,374000,374000,0
|
|
20231114,172200,7126727500,374000,374000,374000,374000,0
|
|
20231114,172100,7126727500,374000,374000,374000,374000,0
|
|
20231114,172000,7126727500,374000,374000,374000,374000,0
|
|
20231114,171900,7126727500,374000,374000,374000,374000,0
|
|
20231114,171800,7126727500,374000,374000,374000,374000,0
|
|
20231114,171700,7126727500,374000,374000,374000,374000,0
|
|
20231114,171600,7126727500,374000,374000,374000,374000,0
|
|
20231114,171500,7126727500,374000,374000,374000,374000,0
|
|
20231114,171400,7126727500,374000,374000,374000,374000,0
|
|
20231114,171300,7126727500,374000,374000,374000,374000,0
|
|
20231114,171200,7126727500,374000,374000,374000,374000,0
|
|
20231114,171100,7126727500,374000,374000,374000,374000,0
|
|
20231114,171000,7126727500,374000,374000,374000,374000,0
|
|
20231114,170900,7126727500,374000,374000,374000,374000,0
|
|
20231114,170800,7126727500,374000,374000,374000,374000,0
|
|
20231114,170700,7126727500,374000,374000,374000,374000,0
|
|
20231114,170600,7126727500,374000,374000,374000,374000,0
|
|
20231114,170500,7126727500,374000,374000,374000,374000,0
|
|
20231114,170400,7126727500,374000,374000,374000,374000,0
|
|
20231114,170300,7126727500,374000,374000,374000,374000,0
|
|
20231114,170200,7126727500,374000,374000,374000,374000,0
|
|
20231114,170100,7126727500,374000,374000,374000,374000,0
|
|
20231114,170000,7126727500,374000,374000,374000,374000,0
|
|
20231114,165900,7126727500,374000,374000,374000,374000,743
|
|
20231114,165800,7126727500,374000,374000,374000,374000,0
|
|
20231114,165700,7126727500,374000,374000,374000,374000,0
|
|
20231114,165600,7126727500,374000,374000,374000,374000,0
|
|
20231114,165500,7126727500,374000,374000,374000,374000,0
|
|
20231114,165400,7126727500,374000,374000,374000,374000,0
|
|
20231114,165300,7126727500,374000,374000,374000,374000,0
|
|
20231114,165200,7126727500,374000,374000,374000,374000,0
|
|
20231114,165100,7126727500,374000,374000,374000,374000,0
|
|
20231114,165000,7126727500,374000,374000,374000,374000,0
|
|
20231114,164900,7126727500,374000,374000,374000,374000,0
|
|
20231114,164800,7126727500,374000,374000,374000,374000,0
|
|
20231114,164700,7126727500,374000,374000,374000,374000,0
|
|
20231114,164600,7126727500,374000,374000,374000,374000,0
|
|
20231114,164500,7126727500,374000,374000,374000,374000,0
|
|
20231114,164400,7126727500,374000,374000,374000,374000,0
|
|
20231114,164300,7126727500,374000,374000,374000,374000,0
|
|
20231114,164200,7126727500,374000,374000,374000,374000,0
|
|
20231114,164100,7126727500,374000,374000,374000,374000,0
|
|
20231114,164000,7126727500,374000,374000,374000,374000,0
|
|
20231114,163900,7126727500,374000,374000,374000,374000,0
|
|
20231114,163800,7126727500,374000,374000,374000,374000,0
|
|
20231114,163700,7126727500,374000,374000,374000,374000,0
|
|
20231114,163600,7126727500,374000,374000,374000,374000,0
|
|
20231114,163500,7126727500,374000,374000,374000,374000,0
|
|
20231114,163400,7126727500,374000,374000,374000,374000,0
|
|
20231114,163300,7126727500,374000,374000,374000,374000,0
|
|
20231114,163200,7126727500,374000,374000,374000,374000,0
|
|
20231114,163100,7126727500,374000,374000,374000,374000,0
|
|
20231114,163000,7126727500,374000,374000,374000,374000,0
|
|
20231114,162900,7126727500,374000,374000,374000,374000,743
|
|
20231114,162800,7126727500,374000,374000,374000,374000,0
|
|
20231114,162700,7126727500,374000,374000,374000,374000,0
|
|
20231114,162600,7126727500,374000,374000,374000,374000,0
|
|
20231114,162500,7126727500,374000,374000,374000,374000,0
|
|
20231114,162400,7126727500,374000,374000,374000,374000,0
|
|
20231114,162300,7126727500,374000,374000,374000,374000,0
|
|
20231114,162200,7126727500,374000,374000,374000,374000,0
|
|
20231114,162100,7126727500,374000,374000,374000,374000,0
|
|
20231114,162000,7126727500,374000,374000,374000,374000,0
|
|
20231114,161900,7126727500,374000,374000,374000,374000,0
|
|
20231114,161800,7126727500,374000,374000,374000,374000,0
|
|
20231114,161700,7126727500,374000,374000,374000,374000,0
|
|
20231114,161600,7126727500,374000,374000,374000,374000,0
|
|
20231114,161500,7126727500,374000,374000,374000,374000,0
|
|
20231114,161400,7126727500,374000,374000,374000,374000,0
|
|
20231114,161300,7126727500,374000,374000,374000,374000,0
|
|
20231114,161200,7126727500,374000,374000,374000,374000,0
|
|
20231114,161100,7126727500,374000,374000,374000,374000,0
|
|
20231114,161000,7126727500,374000,374000,374000,374000,0
|
|
20231114,160900,7126727500,374000,374000,374000,374000,0
|
|
20231114,160800,7126727500,374000,374000,374000,374000,0
|
|
20231114,160700,7126727500,374000,374000,374000,374000,0
|
|
20231114,160600,7126727500,374000,374000,374000,374000,0
|
|
20231114,160500,7126727500,374000,374000,374000,374000,0
|
|
20231114,160400,7126727500,374000,374000,374000,374000,0
|
|
20231114,160300,7126727500,374000,374000,374000,374000,0
|
|
20231114,160200,7126727500,374000,374000,374000,374000,0
|
|
20231114,160100,7126727500,374000,374000,374000,374000,0
|
|
20231114,160000,7126727500,374000,374000,374000,374000,0
|
|
20231114,155900,7126727500,374000,374000,374000,374000,743
|
|
20231114,155800,7126727500,374000,374000,374000,374000,0
|
|
20231114,155700,7126727500,374000,374000,374000,374000,0
|
|
20231114,155600,7126727500,374000,374000,374000,374000,0
|
|
20231114,155500,7126727500,374000,374000,374000,374000,0
|
|
20231114,155400,7126727500,374000,374000,374000,374000,0
|
|
20231114,155300,7126727500,374000,374000,374000,374000,0
|
|
20231114,155200,7126727500,374000,374000,374000,374000,0
|
|
20231114,155100,7126727500,374000,374000,374000,374000,0
|
|
20231114,155000,7126727500,374000,374000,374000,374000,0
|
|
20231114,154900,7126727500,374000,374000,374000,374000,0
|
|
20231114,154800,7126727500,374000,374000,374000,374000,0
|
|
20231114,154700,7126727500,374000,374000,374000,374000,0
|
|
20231114,154600,7126727500,374000,374000,374000,374000,0
|
|
20231114,154500,7126727500,374000,374000,374000,374000,0
|
|
20231114,154400,7126727500,374000,374000,374000,374000,0
|
|
20231114,154300,7126727500,374000,374000,374000,374000,0
|
|
20231114,154200,7126727500,374000,374000,374000,374000,0
|
|
20231114,154100,7126727500,374000,374000,374000,374000,0
|
|
20231114,154000,7126727500,374000,374000,374000,374000,0
|
|
20231114,153900,7126727500,374000,374000,374000,374000,0
|
|
20231114,153800,7126727500,374000,374000,374000,374000,0
|
|
20231114,153700,7126727500,374000,374000,374000,374000,0
|
|
20231114,153600,7126727500,374000,374000,374000,374000,0
|
|
20231114,153500,7126727500,374000,374000,374000,374000,0
|
|
20231114,153400,7126727500,374000,374000,374000,374000,0
|
|
20231114,153300,7126727500,374000,374000,374000,374000,0
|
|
20231114,153200,7126727500,374000,374000,374000,374000,0
|
|
20231114,153100,7126727500,374000,374000,374000,374000,0
|
|
20231114,153000,7126727500,374000,374000,374000,374000,743
|
|
20231114,152900,6848845500,375500,375500,375500,375500,0
|
|
20231114,152800,6848845500,375500,375500,375500,375500,0
|
|
20231114,152700,6848845500,375500,375500,375500,375500,0
|
|
20231114,152600,6848845500,375500,375500,375500,375500,0
|
|
20231114,152500,6848845500,375500,375500,375500,375500,0
|
|
20231114,152400,6848845500,375500,375500,375500,375500,0
|
|
20231114,152300,6848845500,375500,375500,375500,375500,0
|
|
20231114,152200,6848845500,375500,375500,375500,375500,0
|
|
20231114,152100,6848845500,375500,375500,375500,375500,0
|
|
20231114,152000,6848845500,375500,375500,375500,375500,0
|
|
20231114,151900,6848845500,375500,375000,375500,374500,30
|
|
20231114,151800,6837592500,374000,375000,375000,374000,101
|
|
20231114,151700,6799817500,375000,375000,375000,374500,34
|
|
20231114,151600,6787075000,374500,375000,375000,374000,63
|
|
20231114,151500,6763476000,374500,374500,374500,374500,31
|
|
20231114,151400,6751866500,375500,375000,375500,374500,69
|
|
20231114,151300,6726015500,374500,374500,374500,374500,72
|
|
20231114,151200,6699051500,375000,375500,375500,374500,46
|
|
20231114,151100,6681814000,376000,374500,376000,374500,19
|
|
20231114,151000,6674694000,374000,375000,375000,374000,76
|
|
20231114,150900,6646227000,374500,374500,375000,374000,69
|
|
20231114,150800,6620373000,374500,374000,375000,374000,55
|
|
20231114,150700,6599786500,374500,375000,375000,374500,53
|
|
20231114,150600,6579935000,375000,375000,375000,375000,31
|
|
20231114,150500,6568310000,375000,374000,375500,374000,108
|
|
20231114,150400,6527868500,373500,374000,374000,373500,43
|
|
20231114,150300,6511791500,374000,374000,374000,374000,65
|
|
20231114,150200,6487481500,374500,373500,374500,373500,19
|
|
20231114,150100,6480369000,373500,375000,375000,373500,733
|
|
20231114,150000,6206375000,375500,375000,375500,375000,6
|
|
20231114,145900,6204123500,375500,375000,375500,375000,37
|
|
20231114,145800,6190239000,375000,375500,375500,375000,4
|
|
20231114,145700,6188738500,375500,375000,375500,375000,28
|
|
20231114,145600,6178228000,375500,375500,375500,375500,1
|
|
20231114,145500,6177852500,375500,376000,376000,375000,67
|
|
20231114,145400,6152704000,376000,376000,376000,375500,21
|
|
20231114,145300,6144808500,375500,375500,375500,375500,41
|
|
20231114,145200,6129413000,375500,376000,376000,375500,21
|
|
20231114,145100,6121518500,375500,376000,376000,375500,16
|
|
20231114,145000,6115510000,376000,375500,376000,375500,30
|
|
20231114,144900,6104235000,375500,375500,375500,375500,1
|
|
20231114,144800,6103859500,375500,375500,376000,375500,37
|
|
20231114,144700,6089956500,376000,376000,376000,376000,6
|
|
20231114,144600,6087700500,376000,376000,376500,376000,37
|
|
20231114,144500,6073779500,376500,376500,376500,376500,1
|
|
20231114,144400,6073403000,376500,376000,376500,376000,35
|
|
20231114,144300,6060234000,376500,377000,377000,376500,75
|
|
20231114,144200,6031966500,377000,376000,377000,376000,116
|
|
20231114,144100,5988247000,376000,376000,376000,376000,3
|
|
20231114,144000,5987119000,376500,376500,376500,376500,35
|
|
20231114,143900,5973941500,376500,376500,376500,376000,6
|
|
20231114,143800,5971684000,376500,376000,376500,376000,34
|
|
20231114,143700,5958883500,376000,376500,376500,376000,6
|
|
20231114,143600,5956627000,376500,376000,376500,376000,58
|
|
20231114,143500,5934805500,376000,375500,376000,375500,24
|
|
20231114,143400,5925782000,376000,375500,376000,375500,6
|
|
20231114,143300,5923526500,375500,376000,376500,375500,48
|
|
20231114,143200,5905464500,376500,376500,376500,376500,10
|
|
20231114,143100,5901699500,377000,377000,377500,376500,34
|
|
20231114,143000,5888881000,376500,376500,377000,376500,7
|
|
20231114,142900,5886245000,377000,377000,377500,377000,34
|
|
20231114,142800,5873414000,377000,377000,377000,377000,21
|
|
20231114,142700,5865497000,377000,376000,377000,376000,73
|
|
20231114,142600,5837988500,376000,376000,376000,376000,16
|
|
20231114,142500,5831972500,376000,376000,376500,376000,38
|
|
20231114,142400,5817684000,375500,376000,376000,375500,13
|
|
20231114,142300,5812802000,376000,376000,376000,376000,13
|
|
20231114,142200,5807914000,376500,376500,376500,376500,9
|
|
20231114,142100,5804525500,376500,376500,376500,376500,12
|
|
20231114,142000,5800007500,376500,377000,377000,376500,30
|
|
20231114,141900,5788702500,377000,377000,377500,377000,15
|
|
20231114,141800,5783047000,377000,377000,377000,377000,17
|
|
20231114,141700,5776638000,377000,377000,377000,376500,24
|
|
20231114,141600,5767590500,377000,377000,377000,377000,13
|
|
20231114,141500,5762689500,377000,377000,377000,377000,56
|
|
20231114,141400,5741577500,377000,377000,377000,376500,58
|
|
20231114,141300,5719721000,376500,375500,376500,375500,99
|
|
20231114,141200,5682485000,375500,375500,375500,375500,8
|
|
20231114,141100,5679481000,375500,375500,376000,375500,65
|
|
20231114,141000,5655058500,375500,375500,375500,375500,1
|
|
20231114,140900,5654683000,375500,375000,375500,375000,34
|
|
20231114,140800,5641923000,375000,375500,376000,375000,12
|
|
20231114,140700,5637418000,375500,375500,375500,375500,17
|
|
20231114,140600,5631034500,375500,375000,375500,375000,11
|
|
20231114,140500,5626904500,375000,375500,375500,375000,16
|
|
20231114,140400,5620903500,375000,375000,375000,375000,2
|
|
20231114,140300,5620153500,375000,374500,375000,374500,16
|
|
20231114,140200,5614159500,375000,375000,375000,374500,4
|
|
20231114,140100,5612660000,375000,375000,375000,374500,11
|
|
20231114,140000,5608536500,374500,374500,374500,374500,15
|
|
20231114,135900,5602919000,375000,374500,375000,374500,18
|
|
20231114,135800,5596172500,374500,374500,374500,374500,41
|
|
20231114,135700,5580818000,375000,375000,375000,374500,14
|
|
20231114,135600,5575569500,374500,374500,375000,374500,25
|
|
20231114,135500,5566206500,374500,374500,374500,374500,17
|
|
20231114,135400,5559840000,374500,375000,375000,374500,22
|
|
20231114,135300,5551600000,374500,375000,375000,374500,4
|
|
20231114,135200,5550101500,375000,374500,375000,374500,19
|
|
20231114,135100,5542984500,374500,374500,375000,374500,8
|
|
20231114,135000,5539988000,374500,374500,375000,374500,16
|
|
20231114,134900,5533995000,375000,375000,375000,375000,18
|
|
20231114,134800,5527245000,375000,375500,375500,375000,16
|
|
20231114,134700,5521244500,375000,375500,375500,375000,47
|
|
20231114,134600,5503600000,375500,375500,375500,375500,3
|
|
20231114,134500,5502473500,376000,376000,376000,376000,8
|
|
20231114,134400,5499465500,376500,376000,376500,376000,15
|
|
20231114,134300,5493820500,376000,376000,376000,376000,24
|
|
20231114,134200,5484796500,376500,376000,376500,376000,18
|
|
20231114,134100,5478021000,376500,375500,377000,375500,119
|
|
20231114,134000,5433268500,375000,374500,375000,374500,43
|
|
20231114,133900,5417148500,375000,375000,375000,374500,17
|
|
20231114,133800,5410779000,374500,374500,374500,374500,3
|
|
20231114,133700,5409655500,374500,374500,374500,374500,15
|
|
20231114,133600,5404038000,375000,374500,375000,374500,7
|
|
20231114,133500,5401416000,374500,374000,375000,374000,47
|
|
20231114,133400,5383812000,374500,374000,374500,373500,34
|
|
20231114,133300,5371097500,373500,373500,374000,373500,16
|
|
20231114,133200,5365116500,373500,374000,374500,373500,38
|
|
20231114,133100,5350904500,373500,374000,374000,373500,5
|
|
20231114,133000,5349036500,373500,373500,373500,373500,18
|
|
20231114,132900,5342313500,373500,373500,373500,373500,3
|
|
20231114,132800,5341193000,373500,374000,374000,373500,16
|
|
20231114,132700,5335216000,373500,373500,373500,373500,6
|
|
20231114,132600,5332975000,373500,374500,374500,373500,39
|
|
20231114,132500,5318397000,374500,374000,374500,374000,36
|
|
20231114,132400,5304927500,373500,373500,374000,373500,11
|
|
20231114,132300,5300818500,374000,374000,374000,374000,11
|
|
20231114,132200,5296704500,373500,374000,374000,373500,14
|
|
20231114,132100,5291473500,374000,374000,374500,374000,111
|
|
20231114,132000,5249918000,374500,374500,374500,374500,1
|
|
20231114,131900,5249543500,374500,374000,374500,374000,15
|
|
20231114,131800,5243933000,374000,374000,374500,374000,28
|
|
20231114,131700,5233458500,374000,373500,374000,373500,22
|
|
20231114,131600,5225237000,374000,374000,374000,374000,2
|
|
20231114,131500,5224489000,374000,374000,374000,374000,10
|
|
20231114,131400,5220749000,374000,374000,374000,374000,25
|
|
20231114,131300,5211399000,374000,374500,374500,374000,7
|
|
20231114,131200,5208780500,374000,373500,374000,373500,33
|
|
20231114,131100,5196439000,373500,373500,374000,373500,67
|
|
20231114,131000,5171414000,373500,373000,373500,373000,4
|
|
20231114,130900,5169920500,373500,373500,373500,373000,9
|
|
20231114,130800,5166562000,373500,373000,374000,373000,54
|
|
20231114,130700,5146397500,373500,373500,373500,373500,32
|
|
20231114,130600,5134445500,373500,373500,373500,373000,21
|
|
20231114,130500,5126610500,373500,373500,373500,373500,3
|
|
20231114,130400,5125490000,373500,373000,373500,373000,18
|
|
20231114,130300,5118775500,372500,372500,372500,372500,18
|
|
20231114,130200,5112070500,372500,373500,373500,372500,7
|
|
20231114,130100,5109459500,373500,372500,373500,372500,26
|
|
20231114,130000,5099767500,372500,373500,373500,372500,93
|
|
20231114,125900,5065107000,373500,373500,373500,373000,17
|
|
20231114,125800,5058762500,373500,374000,374000,373500,12
|
|
20231114,125700,5054279500,374000,374000,374000,374000,32
|
|
20231114,125600,5042311500,374000,374500,374500,374000,42
|
|
20231114,125500,5026589000,374500,374500,374500,374000,23
|
|
20231114,125400,5017979500,374500,375000,375000,374500,30
|
|
20231114,125300,5006739000,374500,374500,374500,374500,31
|
|
20231114,125200,4995129500,375000,374500,375000,374500,22
|
|
20231114,125100,4986888500,374500,373000,374500,373000,270
|
|
20231114,125000,4886108000,373000,373000,373000,373000,31
|
|
20231114,124900,4874545000,372500,373000,373000,372500,24
|
|
20231114,124800,4865604500,373000,373000,373000,373000,5
|
|
20231114,124700,4863739500,372500,373000,373000,372500,45
|
|
20231114,124600,4846961500,372500,372500,372500,372500,26
|
|
20231114,124500,4837276500,372500,372500,373000,372500,23
|
|
20231114,124400,4828707500,373000,372500,373000,372500,25
|
|
20231114,124300,4819394500,373000,373000,373000,372500,44
|
|
20231114,124200,4802996500,373000,373000,373000,372500,18
|
|
20231114,124100,4796290000,373000,373000,373000,373000,1
|
|
20231114,124000,4795917000,372500,372000,372500,372000,44
|
|
20231114,123900,4779527500,372500,372500,372500,372500,2
|
|
20231114,123800,4778782500,372500,372500,372500,372000,28
|
|
20231114,123700,4768363000,373000,372500,373000,371500,19
|
|
20231114,123600,4761284500,373000,372500,373000,372000,41
|
|
20231114,123500,4746015000,372000,372000,372000,372000,1
|
|
20231114,123400,4745643000,372000,371000,372000,371000,541
|
|
20231114,123300,4544639000,371500,371000,371500,371000,66
|
|
20231114,123200,4520137000,371000,371500,371500,371000,13
|
|
20231114,123100,4515313500,371500,371000,371500,371000,17
|
|
20231114,123000,4509005000,371500,371500,371500,371500,44
|
|
20231114,122900,4492659000,371500,371000,371500,371000,37
|
|
20231114,122800,4478917000,371000,371500,371500,371000,2
|
|
20231114,122700,4478174500,371000,371500,371500,371000,12
|
|
20231114,122600,4473722000,371500,371500,371500,371500,31
|
|
20231114,122500,4462205500,371000,371000,371500,371000,13
|
|
20231114,122400,4457382000,371500,371500,371500,371500,1
|
|
20231114,122300,4457010500,371000,371000,371000,371000,23
|
|
20231114,122200,4448477500,371000,371000,371000,371000,31
|
|
20231114,122100,4436976500,371000,371000,371500,371000,13
|
|
20231114,122000,4432152500,371000,371000,371000,371000,0
|
|
20231114,121900,4432152500,371000,371000,371500,371000,94
|
|
20231114,121800,4397278000,371000,370500,371000,370500,9
|
|
20231114,121700,4393943000,371000,371000,371000,371000,19
|
|
20231114,121600,4386894000,371000,370500,371000,370500,14
|
|
20231114,121500,4381706500,371000,370500,371000,370500,33
|
|
20231114,121400,4369464500,370500,371000,371000,370500,18
|
|
20231114,121300,4362791500,371000,371000,371000,371000,16
|
|
20231114,121200,4356855500,371000,371500,371500,371000,64
|
|
20231114,121100,4333096000,371000,371500,371500,371000,19
|
|
20231114,121000,4326046500,371000,371000,371500,371000,14
|
|
20231114,120900,4320852000,371000,371500,371500,371000,35
|
|
20231114,120800,4307850000,371000,371500,371500,371000,15
|
|
20231114,120700,4302284500,371000,371000,371000,371000,0
|
|
20231114,120600,4302284500,371000,371000,371500,371000,9
|
|
20231114,120500,4298945000,371500,371000,371500,371000,47
|
|
20231114,120400,4281492500,371500,371500,371500,371500,0
|
|
20231114,120300,4281492500,371500,371000,371500,371000,7
|
|
20231114,120200,4278895000,371500,371500,371500,371000,40
|
|
20231114,120100,4264039500,371500,371500,371500,371000,26
|
|
20231114,120000,4254388000,371000,371500,371500,371000,8
|
|
20231114,115900,4251419000,371500,371500,371500,371000,21
|
|
20231114,115800,4243623500,371500,371500,371500,371000,41
|
|
20231114,115700,4228392500,371000,371500,371500,371000,28
|
|
20231114,115600,4218003000,371500,371000,371500,371000,17
|
|
20231114,115500,4211695500,371000,371500,371500,371000,56
|
|
20231114,115400,4190894500,371000,371500,371500,371000,9
|
|
20231114,115300,4187554500,371500,371000,371500,371000,27
|
|
20231114,115200,4177537000,371000,371000,371000,371000,32
|
|
20231114,115100,4165665000,371500,371500,371500,371500,41
|
|
20231114,115000,4150433500,371500,371000,371500,371000,103
|
|
20231114,114900,4112176000,371000,371000,371000,371000,130
|
|
20231114,114800,4063946000,371000,371000,371000,370500,40
|
|
20231114,114700,4049109500,370500,370500,370500,370500,1
|
|
20231114,114600,4048739000,370500,370500,370500,370500,12
|
|
20231114,114500,4044293000,371000,371000,371000,370500,6
|
|
20231114,114400,4042067500,371000,370500,371000,370500,41
|
|
20231114,114300,4026862000,370500,370500,370500,370500,1
|
|
20231114,114200,4026491500,370500,370500,371000,370500,20
|
|
20231114,114100,4019080500,371000,370500,371000,370500,35
|
|
20231114,114000,4006098000,370500,370500,370500,370500,24
|
|
20231114,113900,3997206000,370500,370500,371000,370500,22
|
|
20231114,113800,3989050000,370500,370500,370500,370500,29
|
|
20231114,113700,3978305500,370500,370500,370500,370500,6
|
|
20231114,113600,3976082500,370500,370000,370500,370000,13
|
|
20231114,113500,3971266500,370500,370500,370500,370500,9
|
|
20231114,113400,3967932000,370500,370000,370500,370000,319
|
|
20231114,113300,3849878500,370000,370000,370000,370000,66
|
|
20231114,113200,3825458500,369500,370000,370000,369500,2
|
|
20231114,113100,3824719000,370000,370000,370000,370000,31
|
|
20231114,113000,3813249000,370000,370000,370000,370000,2
|
|
20231114,112900,3812509000,369500,370000,370000,369500,22
|
|
20231114,112800,3804378000,370000,370000,370000,369500,3
|
|
20231114,112700,3803268500,369500,369500,369500,369500,88
|
|
20231114,112600,3770752500,369500,369500,369500,369500,11
|
|
20231114,112500,3766688000,369500,369500,369500,369500,1
|
|
20231114,112400,3766318500,369500,370000,370000,369500,150
|
|
20231114,112300,3710878500,370000,370000,370000,370000,0
|
|
20231114,112200,3710878500,370000,370000,370000,370000,2
|
|
20231114,112100,3710138500,370000,369500,370000,369500,5
|
|
20231114,112000,3708289000,370000,370000,370000,370000,36
|
|
20231114,111900,3694969000,370000,370000,370000,370000,16
|
|
20231114,111800,3689049000,370000,370000,370000,370000,1
|
|
20231114,111700,3688679000,369500,369500,369500,369000,7
|
|
20231114,111600,3686093000,369500,369500,369500,369500,16
|
|
20231114,111500,3680181000,369500,369500,369500,369500,19
|
|
20231114,111400,3673160500,369500,369500,369500,369000,9
|
|
20231114,111300,3669835500,369500,369500,369500,369000,53
|
|
20231114,111200,3650253500,369500,369500,369500,369000,3
|
|
20231114,111100,3649145500,369500,369500,369500,369500,1
|
|
20231114,111000,3648776000,369500,369000,369500,369000,72
|
|
20231114,110900,3622191500,369000,370000,370000,369000,195
|
|
20231114,110800,3550187000,370000,370000,370000,370000,2
|
|
20231114,110700,3549447000,369500,369500,369500,369500,1
|
|
20231114,110600,3549077500,370000,369500,370000,369500,42
|
|
20231114,110500,3533542000,370000,370000,370000,370000,2
|
|
20231114,110400,3532802000,370000,370000,370000,370000,0
|
|
20231114,110300,3532802000,370000,369500,370000,369500,34
|
|
20231114,110200,3520238500,369500,370000,370000,369000,85
|
|
20231114,110100,3488826500,370000,370000,370000,369500,7
|
|
20231114,110000,3486237000,370000,370000,370000,370000,31
|
|
20231114,105900,3474767000,370000,369000,370000,369000,22
|
|
20231114,105800,3466641000,370000,370000,370000,369500,3
|
|
20231114,105700,3465531500,370000,370000,370000,370000,1
|
|
20231114,105600,3465161500,370000,370000,370000,369000,186
|
|
20231114,105500,3396429000,370000,370000,370000,369500,5
|
|
20231114,105400,3394579500,370000,370000,370000,370000,0
|
|
20231114,105300,3394579500,370000,370000,370000,370000,31
|
|
20231114,105200,3383109500,369500,370500,370500,369500,74
|
|
20231114,105100,3355739500,370500,370500,370500,370500,2
|
|
20231114,105000,3354998500,370000,370000,370500,370000,4
|
|
20231114,104900,3353517500,370500,370500,370500,370500,33
|
|
20231114,104800,3341291000,370500,370000,370500,370000,143
|
|
20231114,104700,3288362000,370500,370500,370500,370500,11
|
|
20231114,104600,3284286500,370500,370500,370500,370500,125
|
|
20231114,104500,3237974000,371000,370500,371000,370500,46
|
|
20231114,104400,3220913500,371000,371000,371000,371000,5
|
|
20231114,104300,3219058500,371000,371000,371000,370500,28
|
|
20231114,104200,3208671000,371500,371500,371500,371000,41
|
|
20231114,104100,3193442000,371500,370500,371500,370500,61
|
|
20231114,104000,3170834500,370500,370000,370500,370000,13
|
|
20231114,103900,3166024000,370000,370000,370500,370000,178
|
|
20231114,103800,3100163500,370000,369500,370000,369500,117
|
|
20231114,103700,3056904500,369500,369000,369500,369000,78
|
|
20231114,103600,3028110500,369000,369000,369000,369000,126
|
|
20231114,103500,2981616500,369000,369000,369000,369000,127
|
|
20231114,103400,2934753500,369500,369500,369500,369500,23
|
|
20231114,103300,2926255000,369500,370000,370000,369500,39
|
|
20231114,103200,2911844000,369500,369000,369500,369000,280
|
|
20231114,103100,2808439500,369000,369500,369500,369000,37
|
|
20231114,103000,2794768500,369000,369000,369500,369000,186
|
|
20231114,102900,2726096500,369500,370000,370000,369500,61
|
|
20231114,102800,2703541500,370000,370000,370000,370000,7
|
|
20231114,102700,2700951500,369500,370000,370000,369500,134
|
|
20231114,102600,2651429000,370000,370000,370000,370000,7
|
|
20231114,102500,2648839000,370000,369500,370000,369500,108
|
|
20231114,102400,2608906500,369500,369500,369500,369000,129
|
|
20231114,102300,2561241500,369500,369500,369500,369500,4
|
|
20231114,102200,2559763500,369500,369500,369500,369000,36
|
|
20231114,102100,2546462000,369500,369500,369500,369500,5
|
|
20231114,102000,2544614500,369000,369000,369500,369000,103
|
|
20231114,101900,2506606500,369000,369500,369500,369000,32
|
|
20231114,101800,2494792500,369500,369500,369500,369500,204
|
|
20231114,101700,2419414500,369500,369000,369500,369000,2
|
|
20231114,101600,2418676000,369000,369000,369000,369000,70
|
|
20231114,101500,2392846000,369000,369000,369000,368500,74
|
|
20231114,101400,2365550000,369000,369500,369500,369000,107
|
|
20231114,101300,2326066500,369000,369000,369000,369000,5
|
|
20231114,101200,2324221500,369500,369500,369500,369500,13
|
|
20231114,101100,2319418000,369000,369000,369000,369000,3
|
|
20231114,101000,2318311000,369000,369500,369500,369000,69
|
|
20231114,100900,2292845000,369000,369500,369500,369000,3
|
|
20231114,100800,2291737000,369000,369000,369000,369000,145
|
|
20231114,100700,2238232000,369500,369500,369500,369500,41
|
|
20231114,100600,2223082500,369500,369500,369500,369500,1
|
|
20231114,100500,2222713000,369000,369500,369500,369000,24
|
|
20231114,100400,2213845500,369500,369500,369500,369500,37
|
|
20231114,100300,2200174000,369500,369500,369500,369500,119
|
|
20231114,100200,2156203500,369500,369500,370000,369500,33
|
|
20231114,100100,2144002000,369500,370000,370000,369500,31
|
|
20231114,100000,2132543000,369500,369000,369500,369000,150
|
|
20231114,095900,2077147500,369000,368500,369000,368500,20
|
|
20231114,095800,2069768000,368500,369000,369000,368500,87
|
|
20231114,095700,2037698500,369000,368500,369000,368500,141
|
|
20231114,095600,1985731500,369000,369000,369000,369000,39
|
|
20231114,095500,1971340500,369000,368500,369000,368500,238
|
|
20231114,095400,1883587500,368500,369000,369000,368500,284
|
|
20231114,095300,1778792000,369000,369500,369500,369000,103
|
|
20231114,095200,1740762500,369500,369500,370000,369500,58
|
|
20231114,095100,1719330000,369500,370000,370000,369500,44
|
|
20231114,095000,1703066500,370000,371500,371500,370000,573
|
|
20231114,094900,1490736500,371500,371500,371500,371500,43
|
|
20231114,094800,1474762000,371500,371500,371500,371500,55
|
|
20231114,094700,1454329500,371500,371500,371500,371500,10
|
|
20231114,094600,1450614500,371500,371500,371500,371500,2
|
|
20231114,094500,1449871500,371500,372000,372000,371500,15
|
|
20231114,094400,1444298500,371500,371500,371500,371500,118
|
|
20231114,094300,1400461500,371500,372000,372000,371500,74
|
|
20231114,094200,1372969000,371500,372500,372500,371500,172
|
|
20231114,094100,1308950000,371500,372000,372500,371500,87
|
|
20231114,094000,1276610000,372500,372500,372500,371500,222
|
|
20231114,093900,1194029000,372500,372500,372500,372000,106
|
|
20231114,093800,1154578500,372000,373000,373000,372000,32
|
|
20231114,093700,1142662000,373000,373000,373500,372000,181
|
|
20231114,093600,1075274000,373000,373000,373500,372500,108
|
|
20231114,093500,1034991000,372500,373000,373000,372500,93
|
|
20231114,093400,1000343000,373000,373000,373000,373000,15
|
|
20231114,093300,994748000,373500,374000,374000,373500,88
|
|
20231114,093200,961865500,374000,373500,374000,373000,57
|
|
20231114,093100,940579500,373000,373500,373500,373000,21
|
|
20231114,093000,932742500,373500,372500,373500,372500,259
|
|
20231114,092900,836145000,372000,372500,372500,372000,41
|
|
20231114,092800,820890500,372500,372500,373000,372500,19
|
|
20231114,092700,813811500,373000,372000,373000,372000,19
|
|
20231114,092600,806740500,373000,373000,374000,372000,333
|
|
20231114,092500,682571000,373000,372000,373000,372000,52
|
|
20231114,092400,663196500,372000,374500,374500,372000,248
|
|
20231114,092300,570742000,374500,374500,374500,374000,31
|
|
20231114,092200,559143500,374500,375000,375000,374500,23
|
|
20231114,092100,550526000,375000,374000,375000,374000,31
|
|
20231114,092000,538914000,374500,375500,375500,374500,76
|
|
20231114,091900,510407500,374000,375500,375500,374000,232
|
|
20231114,091800,423430000,376000,376000,376000,376000,7
|
|
20231114,091700,420798000,375500,375500,376000,375500,72
|
|
20231114,091600,393752000,375000,374000,375000,374000,56
|
|
20231114,091500,372780000,374000,374500,374500,373000,57
|
|
20231114,091400,351471000,374500,376000,376500,374500,97
|
|
20231114,091300,315055500,376000,376000,376500,376000,61
|
|
20231114,091200,292117000,376500,376500,377000,376000,109
|
|
20231114,091100,251085000,377000,377000,377000,377000,5
|
|
20231114,091000,249200000,377000,378500,378500,377000,45
|
|
20231114,090900,232199000,378500,377000,378500,377000,51
|
|
20231114,090800,212960000,378000,378000,378000,378000,13
|
|
20231114,090700,208046000,378000,378500,378500,377000,49
|
|
20231114,090600,189516500,377000,376000,377000,376000,89
|
|
20231114,090500,155975500,376000,376000,376500,376000,138
|
|
20231114,090400,104070500,376000,377000,377000,376000,7
|
|
20231114,090300,101435000,376500,378000,378000,376500,60
|
|
20231114,090200,78794500,378500,378500,378500,378500,39
|
|
20231114,090100,64033000,379000,378500,379000,378500,30
|
|
20231114,090000,52665500,378500,379000,379000,376000,139
|