701 lines
39 KiB
CSV
701 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,203800,3125654500,384500,384500,384500,384500,261
|
|
20231120,203700,3125654500,384500,384500,384500,384500,0
|
|
20231120,203600,3125654500,384500,384500,384500,384500,0
|
|
20231120,203500,3125654500,384500,384500,384500,384500,0
|
|
20231120,203400,3125654500,384500,384500,384500,384500,0
|
|
20231120,203300,3125654500,384500,384500,384500,384500,0
|
|
20231120,203200,3125654500,384500,384500,384500,384500,0
|
|
20231120,203100,3125654500,384500,384500,384500,384500,0
|
|
20231120,203000,3125654500,384500,384500,384500,384500,0
|
|
20231120,202900,3125654500,384500,384500,384500,384500,0
|
|
20231120,202800,3125654500,384500,384500,384500,384500,0
|
|
20231120,202700,3125654500,384500,384500,384500,384500,0
|
|
20231120,202600,3125654500,384500,384500,384500,384500,0
|
|
20231120,202500,3125654500,384500,384500,384500,384500,0
|
|
20231120,202400,3125654500,384500,384500,384500,384500,0
|
|
20231120,202300,3125654500,384500,384500,384500,384500,0
|
|
20231120,202200,3125654500,384500,384500,384500,384500,0
|
|
20231120,202100,3125654500,384500,384500,384500,384500,0
|
|
20231120,202000,3125654500,384500,384500,384500,384500,0
|
|
20231120,201900,3125654500,384500,384500,384500,384500,0
|
|
20231120,201800,3125654500,384500,384500,384500,384500,0
|
|
20231120,201700,3125654500,384500,384500,384500,384500,0
|
|
20231120,201600,3125654500,384500,384500,384500,384500,0
|
|
20231120,201500,3125654500,384500,384500,384500,384500,0
|
|
20231120,201400,3125654500,384500,384500,384500,384500,0
|
|
20231120,201300,3125654500,384500,384500,384500,384500,0
|
|
20231120,201200,3125654500,384500,384500,384500,384500,0
|
|
20231120,201100,3125654500,384500,384500,384500,384500,0
|
|
20231120,201000,3125654500,384500,384500,384500,384500,0
|
|
20231120,200900,3125654500,384500,384500,384500,384500,0
|
|
20231120,200800,3125654500,384500,384500,384500,384500,261
|
|
20231120,200700,3125654500,384500,384500,384500,384500,0
|
|
20231120,200600,3125654500,384500,384500,384500,384500,0
|
|
20231120,200500,3125654500,384500,384500,384500,384500,0
|
|
20231120,200400,3125654500,384500,384500,384500,384500,0
|
|
20231120,200300,3125654500,384500,384500,384500,384500,0
|
|
20231120,200200,3125654500,384500,384500,384500,384500,0
|
|
20231120,200100,3125654500,384500,384500,384500,384500,0
|
|
20231120,200000,3125654500,384500,384500,384500,384500,0
|
|
20231120,195900,3125654500,384500,384500,384500,384500,0
|
|
20231120,195800,3125654500,384500,384500,384500,384500,0
|
|
20231120,195700,3125654500,384500,384500,384500,384500,0
|
|
20231120,195600,3125654500,384500,384500,384500,384500,0
|
|
20231120,195500,3125654500,384500,384500,384500,384500,0
|
|
20231120,195400,3125654500,384500,384500,384500,384500,0
|
|
20231120,195300,3125654500,384500,384500,384500,384500,0
|
|
20231120,195200,3125654500,384500,384500,384500,384500,0
|
|
20231120,195100,3125654500,384500,384500,384500,384500,0
|
|
20231120,195000,3125654500,384500,384500,384500,384500,0
|
|
20231120,194900,3125654500,384500,384500,384500,384500,0
|
|
20231120,194800,3125654500,384500,384500,384500,384500,0
|
|
20231120,194700,3125654500,384500,384500,384500,384500,0
|
|
20231120,194600,3125654500,384500,384500,384500,384500,0
|
|
20231120,194500,3125654500,384500,384500,384500,384500,0
|
|
20231120,194400,3125654500,384500,384500,384500,384500,0
|
|
20231120,194300,3125654500,384500,384500,384500,384500,0
|
|
20231120,194200,3125654500,384500,384500,384500,384500,0
|
|
20231120,194100,3125654500,384500,384500,384500,384500,0
|
|
20231120,194000,3125654500,384500,384500,384500,384500,0
|
|
20231120,193900,3125654500,384500,384500,384500,384500,0
|
|
20231120,193800,3125654500,384500,384500,384500,384500,261
|
|
20231120,193700,3125654500,384500,384500,384500,384500,0
|
|
20231120,193600,3125654500,384500,384500,384500,384500,0
|
|
20231120,193500,3125654500,384500,384500,384500,384500,0
|
|
20231120,193400,3125654500,384500,384500,384500,384500,0
|
|
20231120,193300,3125654500,384500,384500,384500,384500,0
|
|
20231120,193200,3125654500,384500,384500,384500,384500,0
|
|
20231120,193100,3125654500,384500,384500,384500,384500,0
|
|
20231120,193000,3125654500,384500,384500,384500,384500,0
|
|
20231120,192900,3125654500,384500,384500,384500,384500,0
|
|
20231120,192800,3125654500,384500,384500,384500,384500,0
|
|
20231120,192700,3125654500,384500,384500,384500,384500,0
|
|
20231120,192600,3125654500,384500,384500,384500,384500,0
|
|
20231120,192500,3125654500,384500,384500,384500,384500,0
|
|
20231120,192400,3125654500,384500,384500,384500,384500,0
|
|
20231120,192300,3125654500,384500,384500,384500,384500,0
|
|
20231120,192200,3125654500,384500,384500,384500,384500,0
|
|
20231120,192100,3125654500,384500,384500,384500,384500,0
|
|
20231120,192000,3125654500,384500,384500,384500,384500,0
|
|
20231120,191900,3125654500,384500,384500,384500,384500,0
|
|
20231120,191800,3125654500,384500,384500,384500,384500,0
|
|
20231120,191700,3125654500,384500,384500,384500,384500,0
|
|
20231120,191600,3125654500,384500,384500,384500,384500,0
|
|
20231120,191500,3125654500,384500,384500,384500,384500,0
|
|
20231120,191400,3125654500,384500,384500,384500,384500,0
|
|
20231120,191300,3125654500,384500,384500,384500,384500,0
|
|
20231120,191200,3125654500,384500,384500,384500,384500,0
|
|
20231120,191100,3125654500,384500,384500,384500,384500,0
|
|
20231120,191000,3125654500,384500,384500,384500,384500,0
|
|
20231120,190900,3125654500,384500,384500,384500,384500,0
|
|
20231120,190800,3125654500,384500,384500,384500,384500,261
|
|
20231120,190700,3125654500,384500,384500,384500,384500,0
|
|
20231120,190600,3125654500,384500,384500,384500,384500,0
|
|
20231120,190500,3125654500,384500,384500,384500,384500,0
|
|
20231120,190400,3125654500,384500,384500,384500,384500,0
|
|
20231120,190300,3125654500,384500,384500,384500,384500,0
|
|
20231120,190200,3125654500,384500,384500,384500,384500,0
|
|
20231120,190100,3125654500,384500,384500,384500,384500,0
|
|
20231120,190000,3125654500,384500,384500,384500,384500,0
|
|
20231120,185900,3125654500,384500,384500,384500,384500,0
|
|
20231120,185800,3125654500,384500,384500,384500,384500,0
|
|
20231120,185700,3125654500,384500,384500,384500,384500,0
|
|
20231120,185600,3125654500,384500,384500,384500,384500,0
|
|
20231120,185500,3125654500,384500,384500,384500,384500,0
|
|
20231120,185400,3125654500,384500,384500,384500,384500,0
|
|
20231120,185300,3125654500,384500,384500,384500,384500,0
|
|
20231120,185200,3125654500,384500,384500,384500,384500,0
|
|
20231120,185100,3125654500,384500,384500,384500,384500,0
|
|
20231120,185000,3125654500,384500,384500,384500,384500,0
|
|
20231120,184900,3125654500,384500,384500,384500,384500,0
|
|
20231120,184800,3125654500,384500,384500,384500,384500,0
|
|
20231120,184700,3125654500,384500,384500,384500,384500,0
|
|
20231120,184600,3125654500,384500,384500,384500,384500,0
|
|
20231120,184500,3125654500,384500,384500,384500,384500,0
|
|
20231120,184400,3125654500,384500,384500,384500,384500,0
|
|
20231120,184300,3125654500,384500,384500,384500,384500,0
|
|
20231120,184200,3125654500,384500,384500,384500,384500,0
|
|
20231120,184100,3125654500,384500,384500,384500,384500,0
|
|
20231120,184000,3125654500,384500,384500,384500,384500,0
|
|
20231120,183900,3125654500,384500,384500,384500,384500,0
|
|
20231120,183800,3125654500,384500,384500,384500,384500,261
|
|
20231120,183700,3125654500,384500,384500,384500,384500,0
|
|
20231120,183600,3125654500,384500,384500,384500,384500,0
|
|
20231120,183500,3125654500,384500,384500,384500,384500,0
|
|
20231120,183400,3125654500,384500,384500,384500,384500,0
|
|
20231120,183300,3125654500,384500,384500,384500,384500,0
|
|
20231120,183200,3125654500,384500,384500,384500,384500,0
|
|
20231120,183100,3125654500,384500,384500,384500,384500,0
|
|
20231120,183000,3125654500,384500,384500,384500,384500,0
|
|
20231120,182900,3125654500,384500,384500,384500,384500,0
|
|
20231120,182800,3125654500,384500,384500,384500,384500,0
|
|
20231120,182700,3125654500,384500,384500,384500,384500,0
|
|
20231120,182600,3125654500,384500,384500,384500,384500,0
|
|
20231120,182500,3125654500,384500,384500,384500,384500,0
|
|
20231120,182400,3125654500,384500,384500,384500,384500,0
|
|
20231120,182300,3125654500,384500,384500,384500,384500,0
|
|
20231120,182200,3125654500,384500,384500,384500,384500,0
|
|
20231120,182100,3125654500,384500,384500,384500,384500,0
|
|
20231120,182000,3125654500,384500,384500,384500,384500,0
|
|
20231120,181900,3125654500,384500,384500,384500,384500,0
|
|
20231120,181800,3125654500,384500,384500,384500,384500,0
|
|
20231120,181700,3125654500,384500,384500,384500,384500,0
|
|
20231120,181600,3125654500,384500,384500,384500,384500,0
|
|
20231120,181500,3125654500,384500,384500,384500,384500,0
|
|
20231120,181400,3125654500,384500,384500,384500,384500,0
|
|
20231120,181300,3125654500,384500,384500,384500,384500,0
|
|
20231120,181200,3125654500,384500,384500,384500,384500,0
|
|
20231120,181100,3125654500,384500,384500,384500,384500,0
|
|
20231120,181000,3125654500,384500,384500,384500,384500,0
|
|
20231120,180900,3125654500,384500,384500,384500,384500,0
|
|
20231120,180800,3125654500,384500,384500,384500,384500,261
|
|
20231120,180700,3125654500,384500,384500,384500,384500,0
|
|
20231120,180600,3125654500,384500,384500,384500,384500,0
|
|
20231120,180500,3125654500,384500,384500,384500,384500,0
|
|
20231120,180400,3125654500,384500,384500,384500,384500,0
|
|
20231120,180300,3125654500,384500,384500,384500,384500,0
|
|
20231120,180200,3125654500,384500,384500,384500,384500,0
|
|
20231120,180100,3125654500,384500,384500,384500,384500,0
|
|
20231120,180000,3125654500,384500,384500,384500,384500,0
|
|
20231120,175900,3125654500,384500,384500,384500,384500,0
|
|
20231120,175800,3125654500,384500,384500,384500,384500,0
|
|
20231120,175700,3125654500,384500,384500,384500,384500,0
|
|
20231120,175600,3125654500,384500,384500,384500,384500,0
|
|
20231120,175500,3125654500,384500,384500,384500,384500,0
|
|
20231120,175400,3125654500,384500,384500,384500,384500,0
|
|
20231120,175300,3125654500,384500,384500,384500,384500,0
|
|
20231120,175200,3125654500,384500,384500,384500,384500,0
|
|
20231120,175100,3125654500,384500,384500,384500,384500,0
|
|
20231120,175000,3125654500,384500,384500,384500,384500,0
|
|
20231120,174900,3125654500,384500,384500,384500,384500,0
|
|
20231120,174800,3125654500,384500,384500,384500,384500,0
|
|
20231120,174700,3125654500,384500,384500,384500,384500,0
|
|
20231120,174600,3125654500,384500,384500,384500,384500,0
|
|
20231120,174500,3125654500,384500,384500,384500,384500,0
|
|
20231120,174400,3125654500,384500,384500,384500,384500,0
|
|
20231120,174300,3125654500,384500,384500,384500,384500,0
|
|
20231120,174200,3125654500,384500,384500,384500,384500,0
|
|
20231120,174100,3125654500,384500,384500,384500,384500,0
|
|
20231120,174000,3125654500,384500,384500,384500,384500,0
|
|
20231120,173900,3125654500,384500,384500,384500,384500,0
|
|
20231120,173800,3125654500,384500,384500,384500,384500,261
|
|
20231120,173700,3125654500,384500,384500,384500,384500,0
|
|
20231120,173600,3125654500,384500,384500,384500,384500,0
|
|
20231120,173500,3125654500,384500,384500,384500,384500,0
|
|
20231120,173400,3125654500,384500,384500,384500,384500,0
|
|
20231120,173300,3125654500,384500,384500,384500,384500,0
|
|
20231120,173200,3125654500,384500,384500,384500,384500,0
|
|
20231120,173100,3125654500,384500,384500,384500,384500,0
|
|
20231120,173000,3125654500,384500,384500,384500,384500,0
|
|
20231120,172900,3125654500,384500,384500,384500,384500,0
|
|
20231120,172800,3125654500,384500,384500,384500,384500,0
|
|
20231120,172700,3125654500,384500,384500,384500,384500,0
|
|
20231120,172600,3125654500,384500,384500,384500,384500,0
|
|
20231120,172500,3125654500,384500,384500,384500,384500,0
|
|
20231120,172400,3125654500,384500,384500,384500,384500,0
|
|
20231120,172300,3125654500,384500,384500,384500,384500,0
|
|
20231120,172200,3125654500,384500,384500,384500,384500,0
|
|
20231120,172100,3125654500,384500,384500,384500,384500,0
|
|
20231120,172000,3125654500,384500,384500,384500,384500,0
|
|
20231120,171900,3125654500,384500,384500,384500,384500,0
|
|
20231120,171800,3125654500,384500,384500,384500,384500,0
|
|
20231120,171700,3125654500,384500,384500,384500,384500,0
|
|
20231120,171600,3125654500,384500,384500,384500,384500,0
|
|
20231120,171500,3125654500,384500,384500,384500,384500,0
|
|
20231120,171400,3125654500,384500,384500,384500,384500,0
|
|
20231120,171300,3125654500,384500,384500,384500,384500,0
|
|
20231120,171200,3125654500,384500,384500,384500,384500,0
|
|
20231120,171100,3125654500,384500,384500,384500,384500,0
|
|
20231120,171000,3125654500,384500,384500,384500,384500,0
|
|
20231120,170900,3125654500,384500,384500,384500,384500,0
|
|
20231120,170800,3125654500,384500,384500,384500,384500,261
|
|
20231120,170700,3125654500,384500,384500,384500,384500,0
|
|
20231120,170600,3125654500,384500,384500,384500,384500,0
|
|
20231120,170500,3125654500,384500,384500,384500,384500,0
|
|
20231120,170400,3125654500,384500,384500,384500,384500,0
|
|
20231120,170300,3125654500,384500,384500,384500,384500,0
|
|
20231120,170200,3125654500,384500,384500,384500,384500,0
|
|
20231120,170100,3125654500,384500,384500,384500,384500,0
|
|
20231120,170000,3125654500,384500,384500,384500,384500,0
|
|
20231120,165900,3125654500,384500,384500,384500,384500,0
|
|
20231120,165800,3125654500,384500,384500,384500,384500,0
|
|
20231120,165700,3125654500,384500,384500,384500,384500,0
|
|
20231120,165600,3125654500,384500,384500,384500,384500,0
|
|
20231120,165500,3125654500,384500,384500,384500,384500,0
|
|
20231120,165400,3125654500,384500,384500,384500,384500,0
|
|
20231120,165300,3125654500,384500,384500,384500,384500,0
|
|
20231120,165200,3125654500,384500,384500,384500,384500,0
|
|
20231120,165100,3125654500,384500,384500,384500,384500,0
|
|
20231120,165000,3125654500,384500,384500,384500,384500,0
|
|
20231120,164900,3125654500,384500,384500,384500,384500,0
|
|
20231120,164800,3125654500,384500,384500,384500,384500,0
|
|
20231120,164700,3125654500,384500,384500,384500,384500,0
|
|
20231120,164600,3125654500,384500,384500,384500,384500,0
|
|
20231120,164500,3125654500,384500,384500,384500,384500,0
|
|
20231120,164400,3125654500,384500,384500,384500,384500,0
|
|
20231120,164300,3125654500,384500,384500,384500,384500,0
|
|
20231120,164200,3125654500,384500,384500,384500,384500,0
|
|
20231120,164100,3125654500,384500,384500,384500,384500,0
|
|
20231120,164000,3125654500,384500,384500,384500,384500,0
|
|
20231120,163900,3125654500,384500,384500,384500,384500,0
|
|
20231120,163800,3125654500,384500,384500,384500,384500,261
|
|
20231120,163700,3125654500,384500,384500,384500,384500,0
|
|
20231120,163600,3125654500,384500,384500,384500,384500,0
|
|
20231120,163500,3125654500,384500,384500,384500,384500,0
|
|
20231120,163400,3125654500,384500,384500,384500,384500,0
|
|
20231120,163300,3125654500,384500,384500,384500,384500,0
|
|
20231120,163200,3125654500,384500,384500,384500,384500,0
|
|
20231120,163100,3125654500,384500,384500,384500,384500,0
|
|
20231120,163000,3125654500,384500,384500,384500,384500,0
|
|
20231120,162900,3125654500,384500,384500,384500,384500,0
|
|
20231120,162800,3125654500,384500,384500,384500,384500,0
|
|
20231120,162700,3125654500,384500,384500,384500,384500,0
|
|
20231120,162600,3125654500,384500,384500,384500,384500,0
|
|
20231120,162500,3125654500,384500,384500,384500,384500,0
|
|
20231120,162400,3125654500,384500,384500,384500,384500,0
|
|
20231120,162300,3125654500,384500,384500,384500,384500,0
|
|
20231120,162200,3125654500,384500,384500,384500,384500,0
|
|
20231120,162100,3125654500,384500,384500,384500,384500,0
|
|
20231120,162000,3125654500,384500,384500,384500,384500,0
|
|
20231120,161900,3125654500,384500,384500,384500,384500,0
|
|
20231120,161800,3125654500,384500,384500,384500,384500,0
|
|
20231120,161700,3125654500,384500,384500,384500,384500,0
|
|
20231120,161600,3125654500,384500,384500,384500,384500,0
|
|
20231120,161500,3125654500,384500,384500,384500,384500,0
|
|
20231120,161400,3125654500,384500,384500,384500,384500,0
|
|
20231120,161300,3125654500,384500,384500,384500,384500,0
|
|
20231120,161200,3125654500,384500,384500,384500,384500,0
|
|
20231120,161100,3125654500,384500,384500,384500,384500,0
|
|
20231120,161000,3125654500,384500,384500,384500,384500,0
|
|
20231120,160900,3125654500,384500,384500,384500,384500,0
|
|
20231120,160800,3125654500,384500,384500,384500,384500,261
|
|
20231120,160700,3125654500,384500,384500,384500,384500,0
|
|
20231120,160600,3125654500,384500,384500,384500,384500,0
|
|
20231120,160500,3125654500,384500,384500,384500,384500,0
|
|
20231120,160400,3125654500,384500,384500,384500,384500,0
|
|
20231120,160300,3125654500,384500,384500,384500,384500,0
|
|
20231120,160200,3125654500,384500,384500,384500,384500,0
|
|
20231120,160100,3125654500,384500,384500,384500,384500,0
|
|
20231120,160000,3125654500,384500,384500,384500,384500,0
|
|
20231120,155900,3125654500,384500,384500,384500,384500,0
|
|
20231120,155800,3125654500,384500,384500,384500,384500,0
|
|
20231120,155700,3125654500,384500,384500,384500,384500,0
|
|
20231120,155600,3125654500,384500,384500,384500,384500,0
|
|
20231120,155500,3125654500,384500,384500,384500,384500,0
|
|
20231120,155400,3125654500,384500,384500,384500,384500,0
|
|
20231120,155300,3125654500,384500,384500,384500,384500,0
|
|
20231120,155200,3125654500,384500,384500,384500,384500,0
|
|
20231120,155100,3125654500,384500,384500,384500,384500,0
|
|
20231120,155000,3125654500,384500,384500,384500,384500,0
|
|
20231120,154900,3125654500,384500,384500,384500,384500,0
|
|
20231120,154800,3125654500,384500,384500,384500,384500,0
|
|
20231120,154700,3125654500,384500,384500,384500,384500,0
|
|
20231120,154600,3125654500,384500,384500,384500,384500,0
|
|
20231120,154500,3125654500,384500,384500,384500,384500,0
|
|
20231120,154400,3125654500,384500,384500,384500,384500,0
|
|
20231120,154300,3125654500,384500,384500,384500,384500,0
|
|
20231120,154200,3125654500,384500,384500,384500,384500,0
|
|
20231120,154100,3125654500,384500,384500,384500,384500,0
|
|
20231120,154000,3125654500,384500,384500,384500,384500,0
|
|
20231120,153900,3125654500,384500,384500,384500,384500,0
|
|
20231120,153800,3125654500,384500,384500,384500,384500,261
|
|
20231120,153700,3125654500,384500,384500,384500,384500,0
|
|
20231120,153600,3125654500,384500,384500,384500,384500,0
|
|
20231120,153500,3125654500,384500,384500,384500,384500,0
|
|
20231120,153400,3125654500,384500,384500,384500,384500,0
|
|
20231120,153300,3125654500,384500,384500,384500,384500,0
|
|
20231120,153200,3125654500,384500,384500,384500,384500,0
|
|
20231120,153100,3125654500,384500,384500,384500,384500,0
|
|
20231120,153000,3125654500,384500,384500,384500,384500,261
|
|
20231120,152900,3025300000,385000,385000,385000,385000,0
|
|
20231120,152800,3025300000,385000,385000,385000,385000,0
|
|
20231120,152700,3025300000,385000,385000,385000,385000,0
|
|
20231120,152600,3025300000,385000,385000,385000,385000,0
|
|
20231120,152500,3025300000,385000,385000,385000,385000,0
|
|
20231120,152400,3025300000,385000,385000,385000,385000,0
|
|
20231120,152300,3025300000,385000,385000,385000,385000,0
|
|
20231120,152200,3025300000,385000,385000,385000,385000,0
|
|
20231120,152100,3025300000,385000,385000,385000,385000,0
|
|
20231120,152000,3025300000,385000,385000,385000,385000,0
|
|
20231120,151900,3025300000,385000,385000,385000,384000,20
|
|
20231120,151800,3017601500,385000,384500,385000,384500,20
|
|
20231120,151700,3009906000,385000,385000,385000,384500,23
|
|
20231120,151600,3001052000,385000,384500,385000,384500,35
|
|
20231120,151500,2987594000,384500,383500,384500,383500,56
|
|
20231120,151400,2966070000,384000,384000,384000,384000,41
|
|
20231120,151300,2950326000,384000,384000,384000,384000,1
|
|
20231120,151200,2949942000,384500,384000,384500,384000,22
|
|
20231120,151100,2941491500,384500,384500,384500,384500,3
|
|
20231120,151000,2940338000,384500,384000,384500,384000,2
|
|
20231120,150900,2939569500,384500,384500,384500,384500,17
|
|
20231120,150800,2933033000,384000,384000,384000,384000,1
|
|
20231120,150700,2932649000,384000,383500,384000,383500,66
|
|
20231120,150600,2907306000,383500,384000,384000,383500,5
|
|
20231120,150500,2905387000,384500,384500,384500,384500,5
|
|
20231120,150400,2903464500,384500,384000,384500,383500,37
|
|
20231120,150300,2889264000,383500,384000,384000,383500,261
|
|
20231120,150200,2789165500,384500,383500,384500,383500,36
|
|
20231120,150100,2775332500,384000,384500,384500,384000,39
|
|
20231120,150000,2760353000,384500,384000,384500,384000,19
|
|
20231120,145900,2753053500,384000,384000,384000,384000,7
|
|
20231120,145800,2750365500,384000,384000,384000,383500,35
|
|
20231120,145700,2736928500,383500,384000,384000,383500,4
|
|
20231120,145600,2735393000,384000,383500,384000,383500,18
|
|
20231120,145500,2728485500,384000,383500,384000,383500,8
|
|
20231120,145400,2725414000,383500,383500,384000,383500,7
|
|
20231120,145300,2722729000,384000,383500,384000,383500,10
|
|
20231120,145200,2718890500,383500,384000,384000,383500,17
|
|
20231120,145100,2712368000,384000,383500,384000,383500,6
|
|
20231120,145000,2710066000,383500,383500,384000,383500,14
|
|
20231120,144900,2704696000,383500,384000,384000,383500,15
|
|
20231120,144800,2698940000,383500,384000,384000,383500,5
|
|
20231120,144700,2697021000,383500,383500,383500,383500,4
|
|
20231120,144600,2695487000,383500,384000,384000,383500,9
|
|
20231120,144500,2692032500,383500,383500,383500,383500,16
|
|
20231120,144400,2685896500,383500,383500,383500,383500,16
|
|
20231120,144300,2679760500,384000,384000,384000,384000,1
|
|
20231120,144200,2679376500,383500,383500,383500,383500,13
|
|
20231120,144100,2674391000,383500,383500,384000,383500,9
|
|
20231120,144000,2670938000,383500,383500,383500,383500,4
|
|
20231120,143900,2669404000,383500,384000,384000,383500,10
|
|
20231120,143800,2665566000,383500,383500,384000,383500,10
|
|
20231120,143700,2661728000,383500,383500,383500,383500,4
|
|
20231120,143600,2660194000,383500,383500,383500,383500,4
|
|
20231120,143500,2658660000,383000,383500,383500,383000,11
|
|
20231120,143400,2654442000,383500,383500,384000,383500,13
|
|
20231120,143300,2649454500,383500,383500,383500,383500,3
|
|
20231120,143200,2648304000,383500,383500,383500,383500,3
|
|
20231120,143100,2647153500,383500,384000,384000,383500,14
|
|
20231120,143000,2641783500,383500,383500,384000,383500,11
|
|
20231120,142900,2637562500,384000,384000,384000,384000,1
|
|
20231120,142800,2637178500,383500,383500,383500,383500,13
|
|
20231120,142700,2632193000,383500,383500,384000,383500,8
|
|
20231120,142600,2629124500,383500,383500,383500,383500,4
|
|
20231120,142500,2627590500,383500,383500,383500,383500,4
|
|
20231120,142400,2626056500,383500,383500,383500,383500,10
|
|
20231120,142300,2622221500,383500,384000,384000,383500,13
|
|
20231120,142200,2617233000,383500,383500,383500,383500,2
|
|
20231120,142100,2616466000,383500,383500,383500,383500,27
|
|
20231120,142000,2606111500,383500,384000,384500,383500,14
|
|
20231120,141900,2600735500,384000,384000,384000,384000,6
|
|
20231120,141800,2598431500,383500,383500,383500,383500,4
|
|
20231120,141700,2596897500,383500,384000,384000,383500,11
|
|
20231120,141600,2592674500,383500,384000,384000,383500,39
|
|
20231120,141500,2577703000,384500,384000,384500,384000,12
|
|
20231120,141400,2573090500,384000,384000,384000,384000,10
|
|
20231120,141300,2569250500,384000,384500,384500,384000,13
|
|
20231120,141200,2564258000,384000,384000,384000,384000,3
|
|
20231120,141100,2563106000,384000,384000,384000,384000,4
|
|
20231120,141000,2561570000,384000,384000,384000,384000,15
|
|
20231120,140900,2555810000,384000,384000,384000,384000,8
|
|
20231120,140800,2552738000,384000,383500,384000,383500,3
|
|
20231120,140700,2551586500,384500,383500,384500,383500,22
|
|
20231120,140600,2543143000,383500,384500,384500,383500,11
|
|
20231120,140500,2538921500,384000,384000,384000,384000,12
|
|
20231120,140400,2534313500,384000,384000,384000,384000,2
|
|
20231120,140300,2533545500,384000,384000,384000,384000,12
|
|
20231120,140200,2528937500,384000,384000,384000,384000,25
|
|
20231120,140100,2519337500,384000,384500,384500,384000,3
|
|
20231120,140000,2518185000,384000,384000,384500,384000,9
|
|
20231120,135900,2514726000,384000,384500,384500,383500,23
|
|
20231120,135800,2505893500,384000,384500,384500,384000,9
|
|
20231120,135700,2502436000,384500,384000,384500,384000,12
|
|
20231120,135600,2497827000,384500,384000,384500,384000,16
|
|
20231120,135500,2491682000,384000,383500,384000,383500,4
|
|
20231120,135400,2490147000,383500,383500,383500,383500,8
|
|
20231120,135300,2487079000,384000,383500,384000,383500,13
|
|
20231120,135200,2482092500,383500,384500,384500,383500,9
|
|
20231120,135100,2478633000,384000,384000,384000,383500,8
|
|
20231120,135000,2475561500,384000,383500,384000,383500,8
|
|
20231120,134900,2472490000,383500,384000,384000,383500,16
|
|
20231120,134800,2466350000,384000,384000,384000,383500,3
|
|
20231120,134700,2465198500,383500,384000,384000,383500,14
|
|
20231120,134600,2459827000,383500,383500,384000,383500,39
|
|
20231120,134500,2444868500,383500,383500,383500,383500,3
|
|
20231120,134400,2443718000,384000,384000,384000,384000,28
|
|
20231120,134300,2432966000,384000,384000,384000,384000,2
|
|
20231120,134200,2432198000,384000,384000,384000,384000,12
|
|
20231120,134100,2427590000,384000,384000,384000,384000,1
|
|
20231120,134000,2427206000,384000,384000,384000,384000,9
|
|
20231120,133900,2423750000,384000,384000,384000,384000,2
|
|
20231120,133800,2422982000,384500,384500,384500,384500,8
|
|
20231120,133700,2419906000,384500,384500,384500,384000,12
|
|
20231120,133600,2415294000,384500,384500,384500,384000,18
|
|
20231120,133500,2408375000,384000,384000,384000,384000,13
|
|
20231120,133400,2403383000,384000,384000,384000,384000,1
|
|
20231120,133300,2402999000,384000,384000,384000,384000,9
|
|
20231120,133200,2399543000,384000,384000,384000,384000,10
|
|
20231120,133100,2395703000,384000,384500,384500,384000,3
|
|
20231120,133000,2394550500,384500,384000,384500,384000,5
|
|
20231120,132900,2392630000,385000,384500,385000,384500,7
|
|
20231120,132800,2389935500,384000,385000,385000,384000,13
|
|
20231120,132700,2384937000,385000,385000,385000,385000,3
|
|
20231120,132600,2383782000,384500,385000,385000,384500,60
|
|
20231120,132500,2360711000,384500,385000,385000,384500,16
|
|
20231120,132400,2354554000,385000,385000,385000,385000,0
|
|
20231120,132300,2354554000,385000,384500,385500,384500,38
|
|
20231120,132200,2339932000,385000,384500,385000,384500,8
|
|
20231120,132100,2336855500,384000,385000,385000,384000,23
|
|
20231120,132000,2328002500,385500,385000,385500,385000,12
|
|
20231120,131900,2323381000,385000,385000,385000,385000,4
|
|
20231120,131800,2321841000,385500,385000,385500,385000,25
|
|
20231120,131700,2312215500,385000,385000,385000,385000,2
|
|
20231120,131600,2311445500,385000,384500,385000,384500,7
|
|
20231120,131500,2308753000,384500,384500,384500,384500,10
|
|
20231120,131400,2304908000,385000,383500,385500,383500,899
|
|
20231120,131300,1959239000,383500,383000,383500,383000,31
|
|
20231120,131200,1947353000,382500,382500,382500,382500,4
|
|
20231120,131100,1945823000,383000,383500,383500,383000,7
|
|
20231120,131000,1943140000,383000,382500,383000,382500,25
|
|
20231120,130900,1933567500,383000,382500,383000,382500,6
|
|
20231120,130800,1931271500,382500,382500,382500,382500,0
|
|
20231120,130700,1931271500,382500,382500,382500,382500,10
|
|
20231120,130600,1927446500,382500,383000,383500,382500,7
|
|
20231120,130500,1924764000,383000,383000,383000,383000,22
|
|
20231120,130400,1916338000,383000,383000,383000,383000,8
|
|
20231120,130300,1913274000,383000,383000,383000,383000,8
|
|
20231120,130200,1910210000,383000,382500,383000,382500,3
|
|
20231120,130100,1909062000,382500,383000,383000,382500,56
|
|
20231120,130000,1887640500,382500,383000,383000,382500,11
|
|
20231120,125900,1883429500,383000,383000,383000,383000,3
|
|
20231120,125800,1882280500,383000,383000,383500,382500,25
|
|
20231120,125700,1872713000,383000,382500,383000,382500,6
|
|
20231120,125600,1870416000,383000,383000,383000,383000,2
|
|
20231120,125500,1869650000,383500,382500,383500,382500,6
|
|
20231120,125400,1867354000,383000,383000,383000,383000,1
|
|
20231120,125300,1866971000,382500,382500,382500,382500,4
|
|
20231120,125200,1865441000,382500,382500,382500,382500,12
|
|
20231120,125100,1860851000,382500,383000,383000,382500,10
|
|
20231120,125000,1857025000,383500,383000,383500,383000,11
|
|
20231120,124900,1852809000,383000,383000,383000,383000,16
|
|
20231120,124800,1846681000,383000,382500,383000,382500,7
|
|
20231120,124700,1844002000,382500,382500,382500,382500,0
|
|
20231120,124600,1844002000,382500,383000,383000,382500,5
|
|
20231120,124500,1842089000,383000,383500,383500,383000,30
|
|
20231120,124400,1830598500,383500,383000,383500,383000,10
|
|
20231120,124300,1826768000,383500,383500,383500,383500,6
|
|
20231120,124200,1824467000,383000,383000,383000,383000,17
|
|
20231120,124100,1817956000,383000,383000,383500,383000,10
|
|
20231120,124000,1814125000,383500,383500,383500,383500,1
|
|
20231120,123900,1813741500,383500,383000,383500,383000,10
|
|
20231120,123800,1809909000,383000,383000,383000,383000,12
|
|
20231120,123700,1805313000,383000,383500,383500,383000,6
|
|
20231120,123600,1803014500,383000,383000,383000,383000,0
|
|
20231120,123500,1803014500,383000,383000,383000,383000,12
|
|
20231120,123400,1798418500,383000,383000,383000,382500,8
|
|
20231120,123300,1795355500,383000,383000,383000,383000,6
|
|
20231120,123200,1793057500,383000,383000,383000,383000,2
|
|
20231120,123100,1792291500,383000,383000,383000,383000,24
|
|
20231120,123000,1783099500,383500,383000,383500,383000,5
|
|
20231120,122900,1781184000,383500,382500,383500,382500,54
|
|
20231120,122800,1760522000,382500,382500,382500,382500,4
|
|
20231120,122700,1758992000,382500,382000,383000,382000,23
|
|
20231120,122600,1750192000,383000,383000,383000,383000,3
|
|
20231120,122500,1749043000,383000,382500,383000,382500,9
|
|
20231120,122400,1745598000,383000,381000,383000,380500,12
|
|
20231120,122300,1741021500,380500,383000,383000,380500,371
|
|
20231120,122200,1599459000,383500,383500,383500,383500,1
|
|
20231120,122100,1599075500,383000,383000,383500,382500,9
|
|
20231120,122000,1595629000,383500,383000,383500,383000,9
|
|
20231120,121900,1592178500,383000,383000,383500,383000,6
|
|
20231120,121800,1589880000,383000,383000,383500,383000,13
|
|
20231120,121700,1584900500,383500,383000,383500,382500,15
|
|
20231120,121600,1579161000,382500,382500,382500,382500,2
|
|
20231120,121500,1578396000,383500,383500,383500,383500,1
|
|
20231120,121400,1578012500,383000,383500,383500,383000,5
|
|
20231120,121300,1576097000,383000,383500,383500,383000,13
|
|
20231120,121200,1571117500,383000,383500,383500,383000,11
|
|
20231120,121100,1566901000,383500,383000,383500,383000,5
|
|
20231120,121000,1564985500,383000,383000,383000,383000,16
|
|
20231120,120900,1558857500,383000,383500,383500,383000,7
|
|
20231120,120800,1556176000,383500,383500,383500,383500,1
|
|
20231120,120700,1555792500,383000,383000,383000,382500,25
|
|
20231120,120600,1546218500,382500,382500,382500,382500,12
|
|
20231120,120500,1541628500,382500,383500,383500,382500,5
|
|
20231120,120400,1539713500,383500,382000,383500,382000,10
|
|
20231120,120300,1535886000,382500,382500,382500,382500,9
|
|
20231120,120200,1532443500,383000,382500,383000,382000,7
|
|
20231120,120100,1529765500,383000,382000,383000,382000,6
|
|
20231120,120000,1527469000,382000,383000,383000,382000,7
|
|
20231120,115900,1524790500,382500,382500,382500,382500,16
|
|
20231120,115800,1518670500,382500,383000,383000,382500,10
|
|
20231120,115700,1514842500,383000,382500,383000,382500,11
|
|
20231120,115600,1510631500,382500,382000,382500,382000,13
|
|
20231120,115500,1505665000,382000,382500,382500,382000,3
|
|
20231120,115400,1504518500,383000,382500,383000,382500,5
|
|
20231120,115300,1502604000,382500,383000,383000,382500,4
|
|
20231120,115200,1501073500,382500,382500,382500,382500,16
|
|
20231120,115100,1494953500,382500,383000,383500,382500,19
|
|
20231120,115000,1487677000,383000,382500,383000,382500,3
|
|
20231120,114900,1486529000,383500,382500,383500,382500,8
|
|
20231120,114800,1483465500,382500,383000,383000,382500,17
|
|
20231120,114700,1476962500,382500,382500,382500,382500,1
|
|
20231120,114600,1476580000,382500,383000,383000,382000,44
|
|
20231120,114500,1459750000,383000,383000,383000,383000,12
|
|
20231120,114400,1455154000,383000,383500,383500,383000,5
|
|
20231120,114300,1453238500,383000,383000,383000,383000,4
|
|
20231120,114200,1451706500,383000,383000,383000,383000,4
|
|
20231120,114100,1450174500,383000,383000,383500,382500,16
|
|
20231120,114000,1444045500,383000,383000,383000,383000,1
|
|
20231120,113900,1443662500,382500,382500,382500,382500,4
|
|
20231120,113800,1442132500,383000,383000,383000,383000,9
|
|
20231120,113700,1438685500,382500,383000,383000,382500,6
|
|
20231120,113600,1436389500,383000,382500,383000,382500,7
|
|
20231120,113500,1433710000,383000,383000,383000,382500,12
|
|
20231120,113400,1429116500,382500,383000,383000,382500,39
|
|
20231120,113300,1414196000,383000,383000,383000,383000,4
|
|
20231120,113200,1412664000,382500,383000,383000,382500,8
|
|
20231120,113100,1409602000,382500,383000,383000,382500,24
|
|
20231120,113000,1400415500,382500,383000,383000,382500,5
|
|
20231120,112900,1398502500,382500,382500,382500,382500,2
|
|
20231120,112800,1397737500,383000,382500,383000,382500,24
|
|
20231120,112700,1388552000,383000,383000,383000,382500,22
|
|
20231120,112600,1380131000,383000,383000,383000,383000,17
|
|
20231120,112500,1373620000,382500,383000,383000,382500,12
|
|
20231120,112400,1369026000,382500,382500,382500,382500,12
|
|
20231120,112300,1364436000,382500,383000,383000,382500,5
|
|
20231120,112200,1362523000,382500,382500,382500,382500,2
|
|
20231120,112100,1361758000,383000,383000,383000,383000,1
|
|
20231120,112000,1361375000,383000,382500,383000,382500,39
|
|
20231120,111900,1346444000,383000,383000,383000,383000,0
|
|
20231120,111800,1346444000,383000,383000,383000,382500,15
|
|
20231120,111700,1340703000,383000,383000,383000,383000,0
|
|
20231120,111600,1340703000,383000,383000,383000,383000,19
|
|
20231120,111500,1333426000,383000,383000,383000,383000,4
|
|
20231120,111400,1331894000,382500,382500,382500,382500,4
|
|
20231120,111300,1330364000,382500,382500,383000,382500,24
|
|
20231120,111200,1321178000,383000,383000,383000,383000,0
|
|
20231120,111100,1321178000,383000,383000,383000,382000,16
|
|
20231120,111000,1315053000,382500,382500,382500,382500,13
|
|
20231120,110900,1310080500,382500,382500,382500,382500,4
|
|
20231120,110800,1308550500,383000,382500,383000,382500,3
|
|
20231120,110700,1307402500,382500,382000,382500,382000,7
|
|
20231120,110600,1304726000,382000,382500,382500,382000,15
|
|
20231120,110500,1298992500,382500,382500,382500,382500,4
|
|
20231120,110400,1297462500,382500,382500,382500,382500,53
|
|
20231120,110300,1277190000,383000,382500,383000,382500,21
|
|
20231120,110200,1269154500,382500,382500,382500,382500,5
|
|
20231120,110100,1267242000,383000,382500,383000,382500,20
|
|
20231120,110000,1259585500,382500,383000,383000,382500,19
|
|
20231120,105900,1252317500,382500,382000,382500,382000,19
|
|
20231120,105800,1245057000,382500,382500,382500,382500,2
|
|
20231120,105700,1244292000,382500,382000,382500,382000,9
|
|
20231120,105600,1240851500,383000,383000,383000,383000,0
|
|
20231120,105500,1240851500,383000,383000,383000,382000,12
|
|
20231120,105400,1236258500,383000,382000,383000,382000,6
|
|
20231120,105300,1233963500,382000,382500,383000,382000,11
|
|
20231120,105200,1229754500,383000,382000,383000,382000,10
|
|
20231120,105100,1225928500,382000,382000,382500,382000,5
|
|
20231120,105000,1224017500,382000,382500,382500,382000,6
|
|
20231120,104900,1221724500,382500,382500,382500,382500,10
|
|
20231120,104800,1217899500,382500,383000,383000,382000,24
|
|
20231120,104700,1208719000,383000,383000,383000,383000,1
|
|
20231120,104600,1208336000,382500,382500,382500,382500,4
|
|
20231120,104500,1206806000,382500,382500,382500,382500,15
|
|
20231120,104400,1201068500,382500,382500,383000,382500,8
|
|
20231120,104300,1198008000,382500,383000,383000,382500,3
|
|
20231120,104200,1196860000,383000,383000,383000,383000,7
|
|
20231120,104100,1194179000,382500,382500,382500,382500,14
|
|
20231120,104000,1188824000,383500,382500,383500,382500,10
|
|
20231120,103900,1184993500,382500,383000,383500,382500,23
|
|
20231120,103800,1176188500,383000,383000,383000,383000,16
|
|
20231120,103700,1170060500,383000,383000,383000,383000,43
|
|
20231120,103600,1153591500,383000,383000,383000,383000,4
|
|
20231120,103500,1152059500,383500,383500,383500,383500,1
|
|
20231120,103400,1151676000,383500,383500,383500,383000,26
|
|
20231120,103300,1141706000,384000,384000,384000,384000,1
|
|
20231120,103200,1141322000,383000,383500,384000,383000,30
|
|
20231120,103100,1129818000,383500,383500,383500,383000,14
|
|
20231120,103000,1124453000,383500,384000,384000,383500,8
|
|
20231120,102900,1121382500,383500,383500,383500,383500,65
|
|
20231120,102800,1096455000,383500,383500,383500,383500,0
|
|
20231120,102700,1096455000,383500,383500,383500,383500,16
|
|
20231120,102600,1090319000,384000,384000,384000,384000,1
|
|
20231120,102500,1089935000,383500,383500,383500,383500,4
|
|
20231120,102400,1088401000,384000,383500,384000,383500,18
|
|
20231120,102300,1081495000,383500,384000,384000,383500,32
|
|
20231120,102200,1069219000,384000,384000,384000,384000,4
|
|
20231120,102100,1067683000,384000,384000,384000,384000,4
|
|
20231120,102000,1066147000,384000,384000,384000,384000,21
|
|
20231120,101900,1058083000,384500,384000,384500,384000,2
|
|
20231120,101800,1057314500,384000,384500,384500,384000,85
|
|
20231120,101700,1024634000,384000,383500,384000,383500,23
|
|
20231120,101600,1015808000,383500,384000,384000,383500,3
|
|
20231120,101500,1014657000,384500,384000,384500,384000,7
|
|
20231120,101400,1011967500,384000,384000,384000,384000,11
|
|
20231120,101300,1007743500,383500,383500,383500,383500,17
|
|
20231120,101200,1001224000,384000,384000,384000,384000,5
|
|
20231120,101100,999304000,383500,383500,383500,383500,5
|
|
20231120,101000,997386500,383500,383500,383500,383500,12
|
|
20231120,100900,992784500,383500,383500,384000,383500,37
|
|
20231120,100800,978590000,383500,383500,383500,383500,4
|
|
20231120,100700,977056000,383500,384000,384000,383500,4
|
|
20231120,100600,975521500,384000,384000,384000,384000,8
|
|
20231120,100500,972449500,384500,384500,384500,384500,1
|
|
20231120,100400,972065000,384000,384000,384500,384000,15
|
|
20231120,100300,966304500,384500,384000,384500,384000,6
|
|
20231120,100200,963999500,384000,384500,384500,384000,19
|
|
20231120,100100,956700000,384500,384000,384500,384000,20
|
|
20231120,100000,949012000,384000,384500,384500,384000,3
|
|
20231120,095900,947859500,384000,384500,384500,384000,261
|
|
20231120,095800,847520500,384500,385000,385000,384500,18
|
|
20231120,095700,840599000,384500,384500,384500,384000,175
|
|
20231120,095600,773313500,384000,383500,384000,383500,61
|
|
20231120,095500,749905500,383500,383500,383500,383500,48
|
|
20231120,095400,731497500,383500,383500,384000,383500,13
|
|
20231120,095300,726509000,383500,383500,383500,383500,4
|
|
20231120,095200,724975000,384000,384000,384500,383500,118
|
|
20231120,095100,679652000,383500,383500,383500,383500,4
|
|
20231120,095000,678118000,384000,383500,384000,383500,10
|
|
20231120,094900,674282500,384000,384000,384000,384000,26
|
|
20231120,094800,664298500,384000,384000,384000,384000,28
|
|
20231120,094700,653546500,383500,383500,383500,383500,2
|
|
20231120,094600,652779500,384500,383500,384500,383500,11
|
|
20231120,094500,648557500,384000,383500,384000,383500,18
|
|
20231120,094400,641651500,384000,384000,384000,384000,25
|
|
20231120,094300,632051500,384500,384000,384500,384000,9
|
|
20231120,094200,628595000,384000,384000,384000,384000,76
|
|
20231120,094100,599411000,384000,383500,384000,383500,44
|
|
20231120,094000,582517000,384000,383500,384000,383500,7
|
|
20231120,093900,579831500,383500,383500,383500,383500,2
|
|
20231120,093800,579064500,384000,383500,384000,383500,27
|
|
20231120,093700,568707000,383500,384000,384000,383500,3
|
|
20231120,093600,567556000,383500,383500,384000,383500,18
|
|
20231120,093500,560652500,383500,383000,384000,383000,19
|
|
20231120,093400,553366000,383000,384000,384000,383000,16
|
|
20231120,093300,547230500,384000,383500,384000,383000,15
|
|
20231120,093200,541476500,383000,383000,383000,383000,60
|
|
20231120,093100,518496500,383500,384000,384500,383500,71
|
|
20231120,093000,491242500,384000,384000,384000,384000,3
|
|
20231120,092900,490090500,384500,384000,384500,384000,10
|
|
20231120,092800,486249500,384000,384000,384000,384000,14
|
|
20231120,092700,480873500,384000,384000,384000,383500,67
|
|
20231120,092600,455146500,384000,383500,384000,383500,27
|
|
20231120,092500,444781500,383500,382000,383500,382000,167
|
|
20231120,092400,380914500,381500,381500,381500,381500,16
|
|
20231120,092300,374810500,382000,382000,382000,381500,49
|
|
20231120,092200,356093500,382000,381000,382500,381000,21
|
|
20231120,092100,348075500,381000,382000,382000,381000,3
|
|
20231120,092000,346931500,382000,382000,382000,381500,17
|
|
20231120,091900,340443500,382000,382000,382000,382000,1
|
|
20231120,091800,340061500,382000,382500,382500,381500,39
|
|
20231120,091700,325152500,382500,382500,382500,382000,136
|
|
20231120,091600,273184000,382500,383000,383000,382500,9
|
|
20231120,091500,269738500,383000,382500,383000,382500,18
|
|
20231120,091400,262849000,382500,382500,382500,382500,29
|
|
20231120,091300,251756500,382500,383500,383500,382500,38
|
|
20231120,091200,237198500,383000,383000,383000,383000,28
|
|
20231120,091100,226474500,382500,382500,382500,382500,16
|
|
20231120,091000,220354500,382500,382500,382500,382500,8
|
|
20231120,090900,217294500,383000,383000,383000,383000,19
|
|
20231120,090800,210017500,383000,383000,383500,383000,12
|
|
20231120,090700,205420000,383500,383000,383500,382500,24
|
|
20231120,090600,196227500,383000,382000,383000,382000,34
|
|
20231120,090500,183221000,382000,381500,382000,381500,22
|
|
20231120,090400,174825500,381500,380000,381500,380000,27
|
|
20231120,090300,164545500,379000,379000,379000,378500,356
|
|
20231120,090200,29624000,378000,379000,379000,378000,18
|
|
20231120,090100,22804000,379000,379000,379000,379000,18
|
|
20231120,090000,15982000,379000,381000,381000,379000,33
|