722 lines
40 KiB
CSV
722 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,205900,4729353000,379000,379000,379000,379000,293
|
|
20231117,205800,4729353000,379000,379000,379000,379000,0
|
|
20231117,205700,4729353000,379000,379000,379000,379000,0
|
|
20231117,205600,4729353000,379000,379000,379000,379000,0
|
|
20231117,205500,4729353000,379000,379000,379000,379000,0
|
|
20231117,205400,4729353000,379000,379000,379000,379000,0
|
|
20231117,205300,4729353000,379000,379000,379000,379000,0
|
|
20231117,205200,4729353000,379000,379000,379000,379000,0
|
|
20231117,205100,4729353000,379000,379000,379000,379000,0
|
|
20231117,205000,4729353000,379000,379000,379000,379000,0
|
|
20231117,204900,4729353000,379000,379000,379000,379000,0
|
|
20231117,204800,4729353000,379000,379000,379000,379000,0
|
|
20231117,204700,4729353000,379000,379000,379000,379000,0
|
|
20231117,204600,4729353000,379000,379000,379000,379000,0
|
|
20231117,204500,4729353000,379000,379000,379000,379000,0
|
|
20231117,204400,4729353000,379000,379000,379000,379000,0
|
|
20231117,204300,4729353000,379000,379000,379000,379000,0
|
|
20231117,204200,4729353000,379000,379000,379000,379000,0
|
|
20231117,204100,4729353000,379000,379000,379000,379000,0
|
|
20231117,204000,4729353000,379000,379000,379000,379000,0
|
|
20231117,203900,4729353000,379000,379000,379000,379000,0
|
|
20231117,203800,4729353000,379000,379000,379000,379000,0
|
|
20231117,203700,4729353000,379000,379000,379000,379000,0
|
|
20231117,203600,4729353000,379000,379000,379000,379000,0
|
|
20231117,203500,4729353000,379000,379000,379000,379000,0
|
|
20231117,203400,4729353000,379000,379000,379000,379000,0
|
|
20231117,203300,4729353000,379000,379000,379000,379000,0
|
|
20231117,203200,4729353000,379000,379000,379000,379000,0
|
|
20231117,203100,4729353000,379000,379000,379000,379000,0
|
|
20231117,203000,4729353000,379000,379000,379000,379000,0
|
|
20231117,202900,4729353000,379000,379000,379000,379000,293
|
|
20231117,202800,4729353000,379000,379000,379000,379000,0
|
|
20231117,202700,4729353000,379000,379000,379000,379000,0
|
|
20231117,202600,4729353000,379000,379000,379000,379000,0
|
|
20231117,202500,4729353000,379000,379000,379000,379000,0
|
|
20231117,202400,4729353000,379000,379000,379000,379000,0
|
|
20231117,202300,4729353000,379000,379000,379000,379000,0
|
|
20231117,202200,4729353000,379000,379000,379000,379000,0
|
|
20231117,202100,4729353000,379000,379000,379000,379000,0
|
|
20231117,202000,4729353000,379000,379000,379000,379000,0
|
|
20231117,201900,4729353000,379000,379000,379000,379000,0
|
|
20231117,201800,4729353000,379000,379000,379000,379000,0
|
|
20231117,201700,4729353000,379000,379000,379000,379000,0
|
|
20231117,201600,4729353000,379000,379000,379000,379000,0
|
|
20231117,201500,4729353000,379000,379000,379000,379000,0
|
|
20231117,201400,4729353000,379000,379000,379000,379000,0
|
|
20231117,201300,4729353000,379000,379000,379000,379000,0
|
|
20231117,201200,4729353000,379000,379000,379000,379000,0
|
|
20231117,201100,4729353000,379000,379000,379000,379000,0
|
|
20231117,201000,4729353000,379000,379000,379000,379000,0
|
|
20231117,200900,4729353000,379000,379000,379000,379000,0
|
|
20231117,200800,4729353000,379000,379000,379000,379000,0
|
|
20231117,200700,4729353000,379000,379000,379000,379000,0
|
|
20231117,200600,4729353000,379000,379000,379000,379000,0
|
|
20231117,200500,4729353000,379000,379000,379000,379000,0
|
|
20231117,200400,4729353000,379000,379000,379000,379000,0
|
|
20231117,200300,4729353000,379000,379000,379000,379000,0
|
|
20231117,200200,4729353000,379000,379000,379000,379000,0
|
|
20231117,200100,4729353000,379000,379000,379000,379000,0
|
|
20231117,200000,4729353000,379000,379000,379000,379000,0
|
|
20231117,195900,4729353000,379000,379000,379000,379000,293
|
|
20231117,195800,4729353000,379000,379000,379000,379000,0
|
|
20231117,195700,4729353000,379000,379000,379000,379000,0
|
|
20231117,195600,4729353000,379000,379000,379000,379000,0
|
|
20231117,195500,4729353000,379000,379000,379000,379000,0
|
|
20231117,195400,4729353000,379000,379000,379000,379000,0
|
|
20231117,195300,4729353000,379000,379000,379000,379000,0
|
|
20231117,195200,4729353000,379000,379000,379000,379000,0
|
|
20231117,195100,4729353000,379000,379000,379000,379000,0
|
|
20231117,195000,4729353000,379000,379000,379000,379000,0
|
|
20231117,194900,4729353000,379000,379000,379000,379000,0
|
|
20231117,194800,4729353000,379000,379000,379000,379000,0
|
|
20231117,194700,4729353000,379000,379000,379000,379000,0
|
|
20231117,194600,4729353000,379000,379000,379000,379000,0
|
|
20231117,194500,4729353000,379000,379000,379000,379000,0
|
|
20231117,194400,4729353000,379000,379000,379000,379000,0
|
|
20231117,194300,4729353000,379000,379000,379000,379000,0
|
|
20231117,194200,4729353000,379000,379000,379000,379000,0
|
|
20231117,194100,4729353000,379000,379000,379000,379000,0
|
|
20231117,194000,4729353000,379000,379000,379000,379000,0
|
|
20231117,193900,4729353000,379000,379000,379000,379000,0
|
|
20231117,193800,4729353000,379000,379000,379000,379000,0
|
|
20231117,193700,4729353000,379000,379000,379000,379000,0
|
|
20231117,193600,4729353000,379000,379000,379000,379000,0
|
|
20231117,193500,4729353000,379000,379000,379000,379000,0
|
|
20231117,193400,4729353000,379000,379000,379000,379000,0
|
|
20231117,193300,4729353000,379000,379000,379000,379000,0
|
|
20231117,193200,4729353000,379000,379000,379000,379000,0
|
|
20231117,193100,4729353000,379000,379000,379000,379000,0
|
|
20231117,193000,4729353000,379000,379000,379000,379000,0
|
|
20231117,192900,4729353000,379000,379000,379000,379000,293
|
|
20231117,192800,4729353000,379000,379000,379000,379000,0
|
|
20231117,192700,4729353000,379000,379000,379000,379000,0
|
|
20231117,192600,4729353000,379000,379000,379000,379000,0
|
|
20231117,192500,4729353000,379000,379000,379000,379000,0
|
|
20231117,192400,4729353000,379000,379000,379000,379000,0
|
|
20231117,192300,4729353000,379000,379000,379000,379000,0
|
|
20231117,192200,4729353000,379000,379000,379000,379000,0
|
|
20231117,192100,4729353000,379000,379000,379000,379000,0
|
|
20231117,192000,4729353000,379000,379000,379000,379000,0
|
|
20231117,191900,4729353000,379000,379000,379000,379000,0
|
|
20231117,191800,4729353000,379000,379000,379000,379000,0
|
|
20231117,191700,4729353000,379000,379000,379000,379000,0
|
|
20231117,191600,4729353000,379000,379000,379000,379000,0
|
|
20231117,191500,4729353000,379000,379000,379000,379000,0
|
|
20231117,191400,4729353000,379000,379000,379000,379000,0
|
|
20231117,191300,4729353000,379000,379000,379000,379000,0
|
|
20231117,191200,4729353000,379000,379000,379000,379000,0
|
|
20231117,191100,4729353000,379000,379000,379000,379000,0
|
|
20231117,191000,4729353000,379000,379000,379000,379000,0
|
|
20231117,190900,4729353000,379000,379000,379000,379000,0
|
|
20231117,190800,4729353000,379000,379000,379000,379000,0
|
|
20231117,190700,4729353000,379000,379000,379000,379000,0
|
|
20231117,190600,4729353000,379000,379000,379000,379000,0
|
|
20231117,190500,4729353000,379000,379000,379000,379000,0
|
|
20231117,190400,4729353000,379000,379000,379000,379000,0
|
|
20231117,190300,4729353000,379000,379000,379000,379000,0
|
|
20231117,190200,4729353000,379000,379000,379000,379000,0
|
|
20231117,190100,4729353000,379000,379000,379000,379000,0
|
|
20231117,190000,4729353000,379000,379000,379000,379000,0
|
|
20231117,185900,4729353000,379000,379000,379000,379000,293
|
|
20231117,185800,4729353000,379000,379000,379000,379000,0
|
|
20231117,185700,4729353000,379000,379000,379000,379000,0
|
|
20231117,185600,4729353000,379000,379000,379000,379000,0
|
|
20231117,185500,4729353000,379000,379000,379000,379000,0
|
|
20231117,185400,4729353000,379000,379000,379000,379000,0
|
|
20231117,185300,4729353000,379000,379000,379000,379000,0
|
|
20231117,185200,4729353000,379000,379000,379000,379000,0
|
|
20231117,185100,4729353000,379000,379000,379000,379000,0
|
|
20231117,185000,4729353000,379000,379000,379000,379000,0
|
|
20231117,184900,4729353000,379000,379000,379000,379000,0
|
|
20231117,184800,4729353000,379000,379000,379000,379000,0
|
|
20231117,184700,4729353000,379000,379000,379000,379000,0
|
|
20231117,184600,4729353000,379000,379000,379000,379000,0
|
|
20231117,184500,4729353000,379000,379000,379000,379000,0
|
|
20231117,184400,4729353000,379000,379000,379000,379000,0
|
|
20231117,184300,4729353000,379000,379000,379000,379000,0
|
|
20231117,184200,4729353000,379000,379000,379000,379000,0
|
|
20231117,184100,4729353000,379000,379000,379000,379000,0
|
|
20231117,184000,4729353000,379000,379000,379000,379000,0
|
|
20231117,183900,4729353000,379000,379000,379000,379000,0
|
|
20231117,183800,4729353000,379000,379000,379000,379000,0
|
|
20231117,183700,4729353000,379000,379000,379000,379000,0
|
|
20231117,183600,4729353000,379000,379000,379000,379000,0
|
|
20231117,183500,4729353000,379000,379000,379000,379000,0
|
|
20231117,183400,4729353000,379000,379000,379000,379000,0
|
|
20231117,183300,4729353000,379000,379000,379000,379000,0
|
|
20231117,183200,4729353000,379000,379000,379000,379000,0
|
|
20231117,183100,4729353000,379000,379000,379000,379000,0
|
|
20231117,183000,4729353000,379000,379000,379000,379000,0
|
|
20231117,182900,4729353000,379000,379000,379000,379000,293
|
|
20231117,182800,4729353000,379000,379000,379000,379000,0
|
|
20231117,182700,4729353000,379000,379000,379000,379000,0
|
|
20231117,182600,4729353000,379000,379000,379000,379000,0
|
|
20231117,182500,4729353000,379000,379000,379000,379000,0
|
|
20231117,182400,4729353000,379000,379000,379000,379000,0
|
|
20231117,182300,4729353000,379000,379000,379000,379000,0
|
|
20231117,182200,4729353000,379000,379000,379000,379000,0
|
|
20231117,182100,4729353000,379000,379000,379000,379000,0
|
|
20231117,182000,4729353000,379000,379000,379000,379000,0
|
|
20231117,181900,4729353000,379000,379000,379000,379000,0
|
|
20231117,181800,4729353000,379000,379000,379000,379000,0
|
|
20231117,181700,4729353000,379000,379000,379000,379000,0
|
|
20231117,181600,4729353000,379000,379000,379000,379000,0
|
|
20231117,181500,4729353000,379000,379000,379000,379000,0
|
|
20231117,181400,4729353000,379000,379000,379000,379000,0
|
|
20231117,181300,4729353000,379000,379000,379000,379000,0
|
|
20231117,181200,4729353000,379000,379000,379000,379000,0
|
|
20231117,181100,4729353000,379000,379000,379000,379000,0
|
|
20231117,181000,4729353000,379000,379000,379000,379000,0
|
|
20231117,180900,4729353000,379000,379000,379000,379000,0
|
|
20231117,180800,4729353000,379000,379000,379000,379000,0
|
|
20231117,180700,4729353000,379000,379000,379000,379000,0
|
|
20231117,180600,4729353000,379000,379000,379000,379000,0
|
|
20231117,180500,4729353000,379000,379000,379000,379000,0
|
|
20231117,180400,4729353000,379000,379000,379000,379000,0
|
|
20231117,180300,4729353000,379000,379000,379000,379000,0
|
|
20231117,180200,4729353000,379000,379000,379000,379000,0
|
|
20231117,180100,4729353000,379000,379000,379000,379000,0
|
|
20231117,180000,4729353000,379000,379000,379000,379000,0
|
|
20231117,175900,4729353000,379000,379000,379000,379000,293
|
|
20231117,175800,4729353000,379000,379000,379000,379000,0
|
|
20231117,175700,4729353000,379000,379000,379000,379000,0
|
|
20231117,175600,4729353000,379000,379000,379000,379000,0
|
|
20231117,175500,4729353000,379000,379000,379000,379000,0
|
|
20231117,175400,4729353000,379000,379000,379000,379000,0
|
|
20231117,175300,4729353000,379000,379000,379000,379000,0
|
|
20231117,175200,4729353000,379000,379000,379000,379000,0
|
|
20231117,175100,4729353000,379000,379000,379000,379000,0
|
|
20231117,175000,4729353000,379000,379000,379000,379000,0
|
|
20231117,174900,4729353000,379000,379000,379000,379000,0
|
|
20231117,174800,4729353000,379000,379000,379000,379000,0
|
|
20231117,174700,4729353000,379000,379000,379000,379000,0
|
|
20231117,174600,4729353000,379000,379000,379000,379000,0
|
|
20231117,174500,4729353000,379000,379000,379000,379000,0
|
|
20231117,174400,4729353000,379000,379000,379000,379000,0
|
|
20231117,174300,4729353000,379000,379000,379000,379000,0
|
|
20231117,174200,4729353000,379000,379000,379000,379000,0
|
|
20231117,174100,4729353000,379000,379000,379000,379000,0
|
|
20231117,174000,4729353000,379000,379000,379000,379000,0
|
|
20231117,173900,4729353000,379000,379000,379000,379000,0
|
|
20231117,173800,4729353000,379000,379000,379000,379000,0
|
|
20231117,173700,4729353000,379000,379000,379000,379000,0
|
|
20231117,173600,4729353000,379000,379000,379000,379000,0
|
|
20231117,173500,4729353000,379000,379000,379000,379000,0
|
|
20231117,173400,4729353000,379000,379000,379000,379000,0
|
|
20231117,173300,4729353000,379000,379000,379000,379000,0
|
|
20231117,173200,4729353000,379000,379000,379000,379000,0
|
|
20231117,173100,4729353000,379000,379000,379000,379000,0
|
|
20231117,173000,4729353000,379000,379000,379000,379000,0
|
|
20231117,172900,4729353000,379000,379000,379000,379000,293
|
|
20231117,172800,4729353000,379000,379000,379000,379000,0
|
|
20231117,172700,4729353000,379000,379000,379000,379000,0
|
|
20231117,172600,4729353000,379000,379000,379000,379000,0
|
|
20231117,172500,4729353000,379000,379000,379000,379000,0
|
|
20231117,172400,4729353000,379000,379000,379000,379000,0
|
|
20231117,172300,4729353000,379000,379000,379000,379000,0
|
|
20231117,172200,4729353000,379000,379000,379000,379000,0
|
|
20231117,172100,4729353000,379000,379000,379000,379000,0
|
|
20231117,172000,4729353000,379000,379000,379000,379000,0
|
|
20231117,171900,4729353000,379000,379000,379000,379000,0
|
|
20231117,171800,4729353000,379000,379000,379000,379000,0
|
|
20231117,171700,4729353000,379000,379000,379000,379000,0
|
|
20231117,171600,4729353000,379000,379000,379000,379000,0
|
|
20231117,171500,4729353000,379000,379000,379000,379000,0
|
|
20231117,171400,4729353000,379000,379000,379000,379000,0
|
|
20231117,171300,4729353000,379000,379000,379000,379000,0
|
|
20231117,171200,4729353000,379000,379000,379000,379000,0
|
|
20231117,171100,4729353000,379000,379000,379000,379000,0
|
|
20231117,171000,4729353000,379000,379000,379000,379000,0
|
|
20231117,170900,4729353000,379000,379000,379000,379000,0
|
|
20231117,170800,4729353000,379000,379000,379000,379000,0
|
|
20231117,170700,4729353000,379000,379000,379000,379000,0
|
|
20231117,170600,4729353000,379000,379000,379000,379000,0
|
|
20231117,170500,4729353000,379000,379000,379000,379000,0
|
|
20231117,170400,4729353000,379000,379000,379000,379000,0
|
|
20231117,170300,4729353000,379000,379000,379000,379000,0
|
|
20231117,170200,4729353000,379000,379000,379000,379000,0
|
|
20231117,170100,4729353000,379000,379000,379000,379000,0
|
|
20231117,170000,4729353000,379000,379000,379000,379000,0
|
|
20231117,165900,4729353000,379000,379000,379000,379000,293
|
|
20231117,165800,4729353000,379000,379000,379000,379000,0
|
|
20231117,165700,4729353000,379000,379000,379000,379000,0
|
|
20231117,165600,4729353000,379000,379000,379000,379000,0
|
|
20231117,165500,4729353000,379000,379000,379000,379000,0
|
|
20231117,165400,4729353000,379000,379000,379000,379000,0
|
|
20231117,165300,4729353000,379000,379000,379000,379000,0
|
|
20231117,165200,4729353000,379000,379000,379000,379000,0
|
|
20231117,165100,4729353000,379000,379000,379000,379000,0
|
|
20231117,165000,4729353000,379000,379000,379000,379000,0
|
|
20231117,164900,4729353000,379000,379000,379000,379000,0
|
|
20231117,164800,4729353000,379000,379000,379000,379000,0
|
|
20231117,164700,4729353000,379000,379000,379000,379000,0
|
|
20231117,164600,4729353000,379000,379000,379000,379000,0
|
|
20231117,164500,4729353000,379000,379000,379000,379000,0
|
|
20231117,164400,4729353000,379000,379000,379000,379000,0
|
|
20231117,164300,4729353000,379000,379000,379000,379000,0
|
|
20231117,164200,4729353000,379000,379000,379000,379000,0
|
|
20231117,164100,4729353000,379000,379000,379000,379000,0
|
|
20231117,164000,4729353000,379000,379000,379000,379000,0
|
|
20231117,163900,4729353000,379000,379000,379000,379000,0
|
|
20231117,163800,4729353000,379000,379000,379000,379000,0
|
|
20231117,163700,4729353000,379000,379000,379000,379000,0
|
|
20231117,163600,4729353000,379000,379000,379000,379000,0
|
|
20231117,163500,4729353000,379000,379000,379000,379000,0
|
|
20231117,163400,4729353000,379000,379000,379000,379000,0
|
|
20231117,163300,4729353000,379000,379000,379000,379000,0
|
|
20231117,163200,4729353000,379000,379000,379000,379000,0
|
|
20231117,163100,4729353000,379000,379000,379000,379000,0
|
|
20231117,163000,4729353000,379000,379000,379000,379000,0
|
|
20231117,162900,4729353000,379000,379000,379000,379000,293
|
|
20231117,162800,4729353000,379000,379000,379000,379000,0
|
|
20231117,162700,4729353000,379000,379000,379000,379000,0
|
|
20231117,162600,4729353000,379000,379000,379000,379000,0
|
|
20231117,162500,4729353000,379000,379000,379000,379000,0
|
|
20231117,162400,4729353000,379000,379000,379000,379000,0
|
|
20231117,162300,4729353000,379000,379000,379000,379000,0
|
|
20231117,162200,4729353000,379000,379000,379000,379000,0
|
|
20231117,162100,4729353000,379000,379000,379000,379000,0
|
|
20231117,162000,4729353000,379000,379000,379000,379000,0
|
|
20231117,161900,4729353000,379000,379000,379000,379000,0
|
|
20231117,161800,4729353000,379000,379000,379000,379000,0
|
|
20231117,161700,4729353000,379000,379000,379000,379000,0
|
|
20231117,161600,4729353000,379000,379000,379000,379000,0
|
|
20231117,161500,4729353000,379000,379000,379000,379000,0
|
|
20231117,161400,4729353000,379000,379000,379000,379000,0
|
|
20231117,161300,4729353000,379000,379000,379000,379000,0
|
|
20231117,161200,4729353000,379000,379000,379000,379000,0
|
|
20231117,161100,4729353000,379000,379000,379000,379000,0
|
|
20231117,161000,4729353000,379000,379000,379000,379000,0
|
|
20231117,160900,4729353000,379000,379000,379000,379000,0
|
|
20231117,160800,4729353000,379000,379000,379000,379000,0
|
|
20231117,160700,4729353000,379000,379000,379000,379000,0
|
|
20231117,160600,4729353000,379000,379000,379000,379000,0
|
|
20231117,160500,4729353000,379000,379000,379000,379000,0
|
|
20231117,160400,4729353000,379000,379000,379000,379000,0
|
|
20231117,160300,4729353000,379000,379000,379000,379000,0
|
|
20231117,160200,4729353000,379000,379000,379000,379000,0
|
|
20231117,160100,4729353000,379000,379000,379000,379000,0
|
|
20231117,160000,4729353000,379000,379000,379000,379000,0
|
|
20231117,155900,4729353000,379000,379000,379000,379000,293
|
|
20231117,155800,4729353000,379000,379000,379000,379000,0
|
|
20231117,155700,4729353000,379000,379000,379000,379000,0
|
|
20231117,155600,4729353000,379000,379000,379000,379000,0
|
|
20231117,155500,4729353000,379000,379000,379000,379000,0
|
|
20231117,155400,4729353000,379000,379000,379000,379000,0
|
|
20231117,155300,4729353000,379000,379000,379000,379000,0
|
|
20231117,155200,4729353000,379000,379000,379000,379000,0
|
|
20231117,155100,4729353000,379000,379000,379000,379000,0
|
|
20231117,155000,4729353000,379000,379000,379000,379000,0
|
|
20231117,154900,4729353000,379000,379000,379000,379000,0
|
|
20231117,154800,4729353000,379000,379000,379000,379000,0
|
|
20231117,154700,4729353000,379000,379000,379000,379000,0
|
|
20231117,154600,4729353000,379000,379000,379000,379000,0
|
|
20231117,154500,4729353000,379000,379000,379000,379000,0
|
|
20231117,154400,4729353000,379000,379000,379000,379000,0
|
|
20231117,154300,4729353000,379000,379000,379000,379000,0
|
|
20231117,154200,4729353000,379000,379000,379000,379000,0
|
|
20231117,154100,4729353000,379000,379000,379000,379000,0
|
|
20231117,154000,4729353000,379000,379000,379000,379000,0
|
|
20231117,153900,4729353000,379000,379000,379000,379000,0
|
|
20231117,153800,4729353000,379000,379000,379000,379000,0
|
|
20231117,153700,4729353000,379000,379000,379000,379000,0
|
|
20231117,153600,4729353000,379000,379000,379000,379000,0
|
|
20231117,153500,4729353000,379000,379000,379000,379000,0
|
|
20231117,153400,4729353000,379000,379000,379000,379000,0
|
|
20231117,153300,4729353000,379000,379000,379000,379000,0
|
|
20231117,153200,4729353000,379000,379000,379000,379000,0
|
|
20231117,153100,4729353000,379000,379000,379000,379000,0
|
|
20231117,153000,4729353000,379000,379000,379000,379000,293
|
|
20231117,152900,4618306000,378500,378500,378500,378500,0
|
|
20231117,152800,4618306000,378500,378500,378500,378500,0
|
|
20231117,152700,4618306000,378500,378500,378500,378500,0
|
|
20231117,152600,4618306000,378500,378500,378500,378500,0
|
|
20231117,152500,4618306000,378500,378500,378500,378500,0
|
|
20231117,152400,4618306000,378500,378500,378500,378500,0
|
|
20231117,152300,4618306000,378500,378500,378500,378500,0
|
|
20231117,152200,4618306000,378500,378500,378500,378500,0
|
|
20231117,152100,4618306000,378500,378500,378500,378500,0
|
|
20231117,152000,4618306000,378500,378500,378500,378500,0
|
|
20231117,151900,4618306000,378500,378000,378500,378000,32
|
|
20231117,151800,4606197000,378000,378000,378000,378000,18
|
|
20231117,151700,4599393000,378000,378000,378500,378000,56
|
|
20231117,151600,4578218000,378500,378500,379000,378500,84
|
|
20231117,151500,4546422500,379000,379000,379000,378500,13
|
|
20231117,151400,4541496000,379000,379000,379000,379000,2
|
|
20231117,151300,4540738000,379000,379000,379000,379000,6
|
|
20231117,151200,4538464000,378500,378500,378500,378500,0
|
|
20231117,151100,4538464000,378500,379000,379000,378500,76
|
|
20231117,151000,4509662000,379000,379500,379500,379000,89
|
|
20231117,150900,4475889500,379500,379500,379500,379500,39
|
|
20231117,150800,4461089000,379500,379500,379500,379500,5
|
|
20231117,150700,4459191500,379500,379000,379500,379000,11
|
|
20231117,150600,4455018000,379500,379000,379500,379000,15
|
|
20231117,150500,4449328000,379000,379000,379000,379000,8
|
|
20231117,150400,4446296000,379000,378500,379000,378500,151
|
|
20231117,150300,4389090000,378500,378500,378500,378000,7
|
|
20231117,150200,4386441500,378500,378500,378500,378500,8
|
|
20231117,150100,4383413500,378000,378000,378000,378000,30
|
|
20231117,150000,4372073500,378500,378500,378500,378500,1
|
|
20231117,145900,4371695000,378500,378500,378500,378500,3
|
|
20231117,145800,4370559500,378000,378500,378500,378000,26
|
|
20231117,145700,4360723500,377500,377500,378500,377500,3
|
|
20231117,145600,4359590000,378000,378500,378500,378000,5
|
|
20231117,145500,4357699000,378000,378000,378000,377500,89
|
|
20231117,145400,4324082500,377500,377500,377500,377500,9
|
|
20231117,145300,4320685000,378000,377500,378000,377000,77
|
|
20231117,145200,4291642500,377500,378000,378000,377500,29
|
|
20231117,145100,4280694000,378000,378000,378000,378000,4
|
|
20231117,145000,4279182000,378000,378000,378000,378000,2
|
|
20231117,144900,4278426000,377500,377500,377500,377500,1
|
|
20231117,144800,4278048500,377500,377500,377500,377500,0
|
|
20231117,144700,4278048500,377500,378000,378000,377500,11
|
|
20231117,144600,4273895500,377500,377500,377500,377500,26
|
|
20231117,144500,4264080500,377000,377000,377000,377000,0
|
|
20231117,144400,4264080500,377000,377000,377000,377000,111
|
|
20231117,144300,4222233500,377500,377500,377500,377500,0
|
|
20231117,144200,4222233500,377500,377500,377500,377500,0
|
|
20231117,144100,4222233500,377500,377000,377500,377000,45
|
|
20231117,144000,4205266500,377000,377500,377500,377000,79
|
|
20231117,143900,4175446500,378000,378000,378000,377500,162
|
|
20231117,143800,4114281500,377500,377500,377500,377500,0
|
|
20231117,143700,4114281500,377500,378000,378000,377500,16
|
|
20231117,143600,4108240000,378000,378500,378500,378000,6
|
|
20231117,143500,4105971500,378000,378000,378000,378000,1
|
|
20231117,143400,4105593500,378000,378000,378000,378000,12
|
|
20231117,143300,4101057500,377500,377500,377500,377500,0
|
|
20231117,143200,4101057500,377500,378000,378000,377500,35
|
|
20231117,143100,4087844000,378000,378000,378000,378000,0
|
|
20231117,143000,4087844000,378000,378000,378000,378000,7
|
|
20231117,142900,4085198000,378000,378000,378000,378000,4
|
|
20231117,142800,4083686000,378000,378000,378000,378000,5
|
|
20231117,142700,4081796000,378500,378000,378500,378000,10
|
|
20231117,142600,4078015500,377500,378000,378000,377500,26
|
|
20231117,142500,4068189500,378500,378500,378500,378500,1
|
|
20231117,142400,4067811000,378000,378000,378000,378000,11
|
|
20231117,142300,4063653000,378000,378500,378500,378000,6
|
|
20231117,142200,4061384500,378500,378500,378500,378500,14
|
|
20231117,142100,4056085500,378000,378000,378000,378000,3
|
|
20231117,142000,4054951500,378000,378000,378000,378000,4
|
|
20231117,141900,4053439500,378000,378000,378000,378000,18
|
|
20231117,141800,4046635500,378000,378000,378000,378000,5
|
|
20231117,141700,4044745500,378000,378500,378500,378000,7
|
|
20231117,141600,4042096500,378000,378000,378000,378000,2
|
|
20231117,141500,4041340500,378500,378000,378500,378000,4
|
|
20231117,141400,4039827500,378000,378000,378000,378000,0
|
|
20231117,141300,4039827500,378000,378000,378000,378000,4
|
|
20231117,141200,4038315500,378000,378000,378000,378000,1
|
|
20231117,141100,4037937500,378500,378500,378500,378500,28
|
|
20231117,141000,4027339500,379000,378500,379000,378500,8
|
|
20231117,140900,4024311000,378500,379000,379000,378500,4
|
|
20231117,140800,4022795500,379000,379000,379000,379000,8
|
|
20231117,140700,4019763500,379000,379000,379000,379000,0
|
|
20231117,140600,4019763500,379000,379000,379000,379000,3
|
|
20231117,140500,4018626500,379000,378500,379000,378500,215
|
|
20231117,140400,3937224500,378500,378000,378500,378000,3
|
|
20231117,140300,3936089500,378000,378000,378000,378000,15
|
|
20231117,140200,3930419500,378000,377500,378000,377000,25
|
|
20231117,140100,3920992000,377500,377000,377500,377000,12
|
|
20231117,140000,3916463500,377500,377000,377500,377000,14
|
|
20231117,135900,3911183000,377000,377000,377000,377000,4
|
|
20231117,135800,3909675000,378000,377000,378000,377000,26
|
|
20231117,135700,3899864500,377000,377500,377500,377000,18
|
|
20231117,135600,3893076000,377000,377000,377000,377000,9
|
|
20231117,135500,3889683000,377000,377000,378000,377000,20
|
|
20231117,135400,3882135000,377000,377000,377000,377000,23
|
|
20231117,135300,3873464000,377000,377500,377500,377000,14
|
|
20231117,135200,3868183500,377000,378000,378000,377000,17
|
|
20231117,135100,3861764000,378500,377000,378500,377000,45
|
|
20231117,135000,3844755000,377500,377000,377500,377000,20
|
|
20231117,134900,3837210000,377500,377500,377500,377500,14
|
|
20231117,134800,3831925000,377000,377500,377500,377000,16
|
|
20231117,134700,3825887000,377500,377500,377500,377500,11
|
|
20231117,134600,3821734500,377500,378500,378500,377500,82
|
|
20231117,134500,3790738500,378000,377500,378000,377500,26
|
|
20231117,134400,3780912500,378000,377000,378000,377000,19
|
|
20231117,134300,3773745000,377500,377500,377500,377000,17
|
|
20231117,134200,3767332000,377000,377000,377000,377000,4
|
|
20231117,134100,3765824000,377000,377000,377500,377000,16
|
|
20231117,134000,3759791000,377000,377500,377500,377000,14
|
|
20231117,133900,3754510500,377000,377000,377000,377000,4
|
|
20231117,133800,3753002500,377000,377500,377500,377000,10
|
|
20231117,133700,3749232000,377000,377500,377500,377000,14
|
|
20231117,133600,3743949000,377000,377000,377000,377000,7
|
|
20231117,133500,3741310000,377500,377500,377500,377500,14
|
|
20231117,133400,3736025000,378000,377500,378000,377500,15
|
|
20231117,133300,3730362000,377500,378000,378000,377500,7
|
|
20231117,133200,3727719000,377500,378000,378000,377500,30
|
|
20231117,133100,3716384000,378000,378000,378000,377500,37
|
|
20231117,133000,3702404500,377500,377500,377500,377500,1
|
|
20231117,132900,3702027000,377500,377500,377500,377500,10
|
|
20231117,132800,3698252000,377500,376500,377500,376500,205
|
|
20231117,132700,3620962000,376500,376500,376500,376500,11
|
|
20231117,132600,3616820500,376000,376000,376000,376000,12
|
|
20231117,132500,3612308500,376000,376000,376000,376000,60
|
|
20231117,132400,3589748500,376500,376500,376500,376500,1
|
|
20231117,132300,3589372000,376000,376000,376000,376000,10
|
|
20231117,132200,3585612000,376000,376000,376000,376000,10
|
|
20231117,132100,3581852000,376000,376000,376000,376000,15
|
|
20231117,132000,3576212000,375500,375500,375500,375500,10
|
|
20231117,131900,3572457000,376000,376000,376000,376000,1
|
|
20231117,131800,3572081000,375000,375500,376000,375000,14
|
|
20231117,131700,3566821000,375500,375500,375500,375500,7
|
|
20231117,131600,3564192500,375500,375000,375500,375000,11
|
|
20231117,131500,3560064500,376000,376000,376000,376000,8
|
|
20231117,131400,3557056500,375000,376000,376000,375000,25
|
|
20231117,131300,3547661500,375500,375000,375500,375000,35
|
|
20231117,131200,3534526500,375000,375000,375000,375000,0
|
|
20231117,131100,3534526500,375000,375000,375000,375000,5
|
|
20231117,131000,3532651500,374500,375000,375000,374500,10
|
|
20231117,130900,3528904000,375000,375000,375000,375000,0
|
|
20231117,130800,3528904000,375000,374500,375000,374500,19
|
|
20231117,130700,3521781500,374500,375000,376000,374500,319
|
|
20231117,130600,3402041000,375000,375000,375000,375000,105
|
|
20231117,130500,3362666000,375000,375000,375000,375000,12
|
|
20231117,130400,3358166000,375000,375500,375500,374500,19
|
|
20231117,130300,3351043000,375000,375000,375000,375000,33
|
|
20231117,130200,3338668000,375000,375000,375000,375000,10
|
|
20231117,130100,3334918000,375000,375000,375000,375000,13
|
|
20231117,130000,3330043000,375500,375500,375500,375500,1
|
|
20231117,125900,3329667500,375000,375000,375000,374500,11
|
|
20231117,125800,3325545000,375000,375000,375000,375000,110
|
|
20231117,125700,3284295000,375000,375000,375000,375000,1
|
|
20231117,125600,3283920000,375500,375000,375500,375000,37
|
|
20231117,125500,3270040000,375000,375000,375000,375000,33
|
|
20231117,125400,3257665000,375000,375000,375000,375000,22
|
|
20231117,125300,3249415000,375500,375500,375500,375000,13
|
|
20231117,125200,3244538500,375500,375500,375500,375000,16
|
|
20231117,125100,3238537000,375500,375500,375500,375500,1
|
|
20231117,125000,3238161500,375000,375000,375000,375000,14
|
|
20231117,124900,3232911500,375000,375500,375500,375000,11
|
|
20231117,124800,3228786000,375000,375000,375500,375000,34
|
|
20231117,124700,3216035500,375000,375000,375000,375000,13
|
|
20231117,124600,3211160500,375000,375000,375000,375000,10
|
|
20231117,124500,3207410500,375000,375000,375000,375000,1
|
|
20231117,124400,3207035500,375000,375000,375000,375000,11
|
|
20231117,124300,3202910500,375500,374500,375500,374500,13
|
|
20231117,124200,3198040000,375000,375000,375000,375000,0
|
|
20231117,124100,3198040000,375000,374500,375000,374500,27
|
|
20231117,124000,3187923000,374500,375000,375000,374500,15
|
|
20231117,123900,3182298500,375000,375000,375000,375000,0
|
|
20231117,123800,3182298500,375000,375000,375500,374500,171
|
|
20231117,123700,3118156000,374500,374000,374500,374000,10
|
|
20231117,123600,3114413500,374000,374000,374000,374000,3
|
|
20231117,123500,3113291500,374000,374500,374500,374000,10
|
|
20231117,123400,3109548500,374000,375000,375000,374000,117
|
|
20231117,123300,3065721000,375000,375000,375000,375000,1
|
|
20231117,123200,3065346000,374500,374500,374500,374500,10
|
|
20231117,123100,3061601000,374500,374000,374500,374000,20
|
|
20231117,123000,3054113500,374500,374500,374500,374500,5
|
|
20231117,122900,3052241000,374000,374500,374500,374000,13
|
|
20231117,122800,3047375000,374500,374500,374500,374500,22
|
|
20231117,122700,3039136000,374500,374500,374500,374500,1
|
|
20231117,122600,3038761500,374500,374500,374500,374500,13
|
|
20231117,122500,3033893000,374500,374000,374500,374000,11
|
|
20231117,122400,3029778500,374500,374500,374500,374500,7
|
|
20231117,122300,3027157000,374500,374500,374500,374000,20
|
|
20231117,122200,3019670000,374500,374500,374500,374000,11
|
|
20231117,122100,3015553000,374500,374500,374500,374500,3
|
|
20231117,122000,3014429500,374500,374500,375000,374500,29
|
|
20231117,121900,3003568500,374500,375000,375000,374500,11
|
|
20231117,121800,2999448500,374500,374500,374500,374500,2
|
|
20231117,121700,2998699500,374500,374500,374500,374500,11
|
|
20231117,121600,2994580000,374500,374000,374500,374000,15
|
|
20231117,121500,2988965000,374500,374000,374500,374000,67
|
|
20231117,121400,2963897000,374000,374500,374500,374000,15
|
|
20231117,121300,2958285000,374500,374000,374500,374000,9
|
|
20231117,121200,2954917000,374500,374500,374500,374500,10
|
|
20231117,121100,2951172000,374500,374500,374500,374000,10
|
|
20231117,121000,2947429500,374500,374500,374500,374500,10
|
|
20231117,120900,2943684500,374500,374500,374500,374500,0
|
|
20231117,120800,2943684500,374500,374500,374500,374500,10
|
|
20231117,120700,2939939500,374500,374500,374500,374500,10
|
|
20231117,120600,2936194500,375000,374500,375000,374500,21
|
|
20231117,120500,2928329500,374500,374500,375000,374500,24
|
|
20231117,120400,2919341000,375000,375000,375000,374500,12
|
|
20231117,120300,2914846000,375000,375000,375000,375000,2
|
|
20231117,120200,2914096000,375000,374500,375000,374500,15
|
|
20231117,120100,2908478000,374500,374500,374500,374500,14
|
|
20231117,120000,2903235000,374500,374500,374500,374500,0
|
|
20231117,115900,2903235000,374500,374500,375000,374500,15
|
|
20231117,115800,2897616500,374500,374500,374500,374500,12
|
|
20231117,115700,2893122500,374500,374500,374500,374500,15
|
|
20231117,115600,2887505000,374500,375000,375000,374500,17
|
|
20231117,115500,2881137000,374500,374500,374500,374500,11
|
|
20231117,115400,2877017500,374500,374500,374500,374500,0
|
|
20231117,115300,2877017500,374500,374500,374500,374500,10
|
|
20231117,115200,2873272500,375000,374500,375000,374500,12
|
|
20231117,115100,2868778000,374500,374500,374500,374500,1
|
|
20231117,115000,2868403500,374500,374500,374500,374500,10
|
|
20231117,114900,2864658500,375000,374500,375000,374500,12
|
|
20231117,114800,2860163500,375000,375000,375000,375000,1
|
|
20231117,114700,2859788500,374500,375000,375000,374500,10
|
|
20231117,114600,2856041000,375000,375000,375000,375000,10
|
|
20231117,114500,2852291000,375000,375000,375000,375000,2
|
|
20231117,114400,2851541000,375000,375000,375000,375000,12
|
|
20231117,114300,2847041000,375500,375000,375500,375000,11
|
|
20231117,114200,2842915500,375500,375500,375500,375500,1
|
|
20231117,114100,2842540000,375000,375000,375000,375000,110
|
|
20231117,114000,2801290000,375000,375000,375000,375000,11
|
|
20231117,113900,2797165000,375500,375500,375500,375500,0
|
|
20231117,113800,2797165000,375500,375000,375500,375000,20
|
|
20231117,113700,2789663500,375000,375000,375000,375000,15
|
|
20231117,113600,2784038500,375000,375000,375000,375000,0
|
|
20231117,113500,2784038500,375000,375000,375000,374500,17
|
|
20231117,113400,2777666000,375500,375000,375500,375000,14
|
|
20231117,113300,2772415500,375000,375000,375000,375000,4
|
|
20231117,113200,2770915500,375000,375500,375500,375000,21
|
|
20231117,113100,2763040000,375000,375000,375000,375000,11
|
|
20231117,113000,2758915000,375000,375000,375000,375000,4
|
|
20231117,112900,2757415000,375000,375000,375000,375000,10
|
|
20231117,112800,2753665000,375000,375000,375000,375000,10
|
|
20231117,112700,2749915000,375500,375500,375500,375500,1
|
|
20231117,112600,2749539500,375000,375500,375500,375000,11
|
|
20231117,112500,2745414000,375500,375000,375500,375000,20
|
|
20231117,112400,2737909000,375500,375000,375500,375000,4
|
|
20231117,112300,2736408500,375000,375000,375000,375000,10
|
|
20231117,112200,2732658500,375000,375500,375500,375000,17
|
|
20231117,112100,2726281000,375500,375000,375500,375000,4
|
|
20231117,112000,2724780000,375000,375000,375000,375000,42
|
|
20231117,111900,2709030000,375500,375000,375500,375000,11
|
|
20231117,111800,2704904500,375500,375500,375500,375500,27
|
|
20231117,111700,2694766000,375000,375500,375500,375000,11
|
|
20231117,111600,2690640500,375000,375000,375000,375000,10
|
|
20231117,111500,2686890500,375000,375000,375000,375000,0
|
|
20231117,111400,2686890500,375000,375000,375500,375000,12
|
|
20231117,111300,2682390000,375000,375000,375000,374500,10
|
|
20231117,111200,2678642500,375000,375000,375000,375000,16
|
|
20231117,111100,2672642500,375500,375000,375500,375000,46
|
|
20231117,111000,2655392000,375500,375000,375500,375000,19
|
|
20231117,110900,2648266500,375000,375000,375000,375000,3
|
|
20231117,110800,2647141500,375000,375000,375000,375000,41
|
|
20231117,110700,2631766500,375000,375000,375000,375000,7
|
|
20231117,110600,2629141500,375000,375000,375000,375000,7
|
|
20231117,110500,2626516500,375000,375000,375500,375000,28
|
|
20231117,110400,2616015500,375000,375000,375000,375000,0
|
|
20231117,110300,2616015500,375000,375000,375000,375000,20
|
|
20231117,110200,2608515500,375000,375000,375000,375000,36
|
|
20231117,110100,2595015500,375500,375000,375500,375000,61
|
|
20231117,110000,2572140000,375000,375500,375500,375000,245
|
|
20231117,105900,2480145000,375500,375500,375500,375500,10
|
|
20231117,105800,2476390000,376000,375500,376000,375500,10
|
|
20231117,105700,2472633000,375500,376000,376000,375500,20
|
|
20231117,105600,2465118000,375500,375500,376000,375500,31
|
|
20231117,105500,2453477000,376000,375500,376000,375500,19
|
|
20231117,105400,2446337000,376000,376500,376500,376000,76
|
|
20231117,105300,2417758500,376000,376000,376000,376000,11
|
|
20231117,105200,2413622500,376000,376000,376000,376000,0
|
|
20231117,105100,2413622500,376000,376500,376500,376000,11
|
|
20231117,105000,2409486000,376000,376000,376000,376000,10
|
|
20231117,104900,2405726000,376000,376000,376000,376000,0
|
|
20231117,104800,2405726000,376000,376000,376000,376000,11
|
|
20231117,104700,2401590000,376000,376000,376000,376000,10
|
|
20231117,104600,2397830000,376000,375500,376000,375500,15
|
|
20231117,104500,2392191000,375500,375500,376000,375500,10
|
|
20231117,104400,2388434000,376000,376000,376000,376000,10
|
|
20231117,104300,2384674000,376500,375500,376500,375500,4
|
|
20231117,104200,2383170000,376000,376000,376000,376000,9
|
|
20231117,104100,2379786000,375500,376500,376500,375500,31
|
|
20231117,104000,2368137500,376500,376000,376500,376000,2
|
|
20231117,103900,2367385000,375500,376000,376000,375500,21
|
|
20231117,103800,2359491500,376000,376000,376000,376000,11
|
|
20231117,103700,2355355500,376000,376000,376000,376000,2
|
|
20231117,103600,2354603500,376000,376000,376000,376000,15
|
|
20231117,103500,2348963500,376000,376500,376500,376000,7
|
|
20231117,103400,2346330500,376500,375500,376500,375500,73
|
|
20231117,103300,2318867000,375500,375500,376000,375500,20
|
|
20231117,103200,2311352000,375500,375500,375500,375500,15
|
|
20231117,103100,2305719500,375500,375500,375500,375500,20
|
|
20231117,103000,2298209500,375500,375500,376000,375500,14
|
|
20231117,102900,2292952000,375500,375500,375500,375500,10
|
|
20231117,102800,2289197000,375500,375500,375500,375500,0
|
|
20231117,102700,2289197000,375500,375500,375500,375500,20
|
|
20231117,102600,2281687000,375500,376000,376000,375500,45
|
|
20231117,102500,2264781500,376000,376000,376000,376000,70
|
|
20231117,102400,2238461500,376500,376500,376500,376000,11
|
|
20231117,102300,2234323000,376500,376500,376500,376500,21
|
|
20231117,102200,2226416500,376500,376500,376500,376500,11
|
|
20231117,102100,2222275000,376500,376500,377000,376500,23
|
|
20231117,102000,2213613500,376500,376500,376500,376500,36
|
|
20231117,101900,2200059500,376500,376500,376500,376500,4
|
|
20231117,101800,2198553500,376500,378000,378000,376500,598
|
|
20231117,101700,1973021000,377500,377500,377500,377500,18
|
|
20231117,101600,1966226000,377500,377500,377500,377500,0
|
|
20231117,101500,1966226000,377500,378000,378000,377500,77
|
|
20231117,101400,1937145000,378000,378000,378000,378000,20
|
|
20231117,101300,1929585000,378000,378000,378000,378000,34
|
|
20231117,101200,1916733000,377500,377500,378000,377500,21
|
|
20231117,101100,1908805000,377500,377000,377500,377000,13
|
|
20231117,101000,1903902500,377500,377000,377500,377000,37
|
|
20231117,100900,1889947500,377000,377500,377500,377000,126
|
|
20231117,100800,1842432500,377500,377500,377500,377500,9
|
|
20231117,100700,1839035000,377500,377500,377500,377500,1
|
|
20231117,100600,1838657500,377000,377500,378000,377000,110
|
|
20231117,100500,1797109500,377500,377500,377500,377500,14
|
|
20231117,100400,1791824500,377500,377500,377500,377500,6
|
|
20231117,100300,1789559500,377500,377500,377500,377500,20
|
|
20231117,100200,1782009500,377500,378000,378000,377500,6
|
|
20231117,100100,1779744000,378000,376500,378000,376500,73
|
|
20231117,100000,1752205000,376500,377000,377000,376500,12
|
|
20231117,095900,1747686000,377000,376500,377000,376500,13
|
|
20231117,095800,1742791000,377000,376500,377000,376500,5
|
|
20231117,095700,1740907500,376500,376500,376500,376000,14
|
|
20231117,095600,1735639000,376000,376500,376500,376000,22
|
|
20231117,095500,1727366000,376500,376000,376500,376000,15
|
|
20231117,095400,1721725000,376000,375500,376000,375500,35
|
|
20231117,095300,1708580500,376500,375000,376500,375000,16
|
|
20231117,095200,1702569500,376000,375500,376000,375500,63
|
|
20231117,095100,1678912500,375500,376000,376000,375000,66
|
|
20231117,095000,1654134000,376000,376000,376000,376000,5
|
|
20231117,094900,1652254000,377000,376500,377000,376500,3
|
|
20231117,094800,1651123500,376000,376500,376500,376000,27
|
|
20231117,094700,1640960500,376500,376000,376500,376000,41
|
|
20231117,094600,1625542000,376000,375500,376000,375500,14
|
|
20231117,094500,1620282500,375500,375500,375500,375000,80
|
|
20231117,094400,1590262500,375500,375500,375500,375000,30
|
|
20231117,094300,1579003000,376000,376000,376000,375500,15
|
|
20231117,094200,1573365500,375500,375500,376000,375500,57
|
|
20231117,094100,1551942000,375500,374000,375500,374000,15
|
|
20231117,094000,1546324000,374000,373500,376000,373500,354
|
|
20231117,093900,1413947500,373500,375500,375500,372000,846
|
|
20231117,093800,1097063000,375500,376000,376500,375500,164
|
|
20231117,093700,1035406500,376500,376500,376500,376000,73
|
|
20231117,093600,1007927000,377000,376500,377000,376500,18
|
|
20231117,093500,1001147000,377500,377000,377500,376000,227
|
|
20231117,093400,915660000,377000,377500,377500,377000,57
|
|
20231117,093300,894163000,377500,378500,378500,377000,465
|
|
20231117,093200,718363000,378500,378500,379000,378500,20
|
|
20231117,093100,710792000,379000,378500,379000,378500,4
|
|
20231117,093000,709277500,378500,379000,379000,378500,20
|
|
20231117,092900,701705500,379000,378500,379000,378500,23
|
|
20231117,092800,692993500,378500,378500,378500,378500,5
|
|
20231117,092700,691101000,378500,379000,379000,378000,21
|
|
20231117,092600,683150500,378500,378500,379000,378000,45
|
|
20231117,092500,666126500,379000,379000,379000,378500,62
|
|
20231117,092400,642630500,379000,379500,379500,379000,18
|
|
20231117,092300,635804500,379500,379500,379500,379000,13
|
|
20231117,092200,630876000,379500,379500,379500,379500,10
|
|
20231117,092100,627081000,379500,379500,380000,379000,49
|
|
20231117,092000,608489000,378000,379500,379500,378000,163
|
|
20231117,091900,546768500,379500,379500,379500,379500,14
|
|
20231117,091800,541455500,379000,379000,379500,379000,31
|
|
20231117,091700,529701500,379000,379000,379000,378500,31
|
|
20231117,091600,517962500,379000,378500,379500,378500,22
|
|
20231117,091500,509622500,378500,378500,378500,378500,28
|
|
20231117,091400,499024500,378500,378000,378500,378000,72
|
|
20231117,091300,471789500,378500,379000,379500,378500,95
|
|
20231117,091200,435824500,379000,378500,379000,378000,58
|
|
20231117,091100,413877500,378500,378500,378500,378000,26
|
|
20231117,091000,404039000,378500,379000,379000,378500,22
|
|
20231117,090900,395710000,379000,379000,379500,378500,106
|
|
20231117,090800,355551000,379000,378000,379000,378000,19
|
|
20231117,090700,348355000,379000,378000,379500,378000,72
|
|
20231117,090600,321132500,378000,379500,380000,378000,110
|
|
20231117,090500,279499000,380000,380500,381000,380000,269
|
|
20231117,090400,177232000,380500,381000,381000,380000,86
|
|
20231117,090300,144505500,381500,383000,383000,381000,58
|
|
20231117,090200,122354500,383000,383500,383500,383000,17
|
|
20231117,090100,115841000,383500,385000,385000,383500,11
|
|
20231117,090000,111621000,383500,386000,386000,382500,262
|