703 lines
39 KiB
CSV
703 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,204000,4190776000,396000,396000,396000,396000,425
|
|
20231122,203900,4190776000,396000,396000,396000,396000,0
|
|
20231122,203800,4190776000,396000,396000,396000,396000,0
|
|
20231122,203700,4190776000,396000,396000,396000,396000,0
|
|
20231122,203600,4190776000,396000,396000,396000,396000,0
|
|
20231122,203500,4190776000,396000,396000,396000,396000,0
|
|
20231122,203400,4190776000,396000,396000,396000,396000,0
|
|
20231122,203300,4190776000,396000,396000,396000,396000,0
|
|
20231122,203200,4190776000,396000,396000,396000,396000,0
|
|
20231122,203100,4190776000,396000,396000,396000,396000,0
|
|
20231122,203000,4190776000,396000,396000,396000,396000,0
|
|
20231122,202900,4190776000,396000,396000,396000,396000,0
|
|
20231122,202800,4190776000,396000,396000,396000,396000,0
|
|
20231122,202700,4190776000,396000,396000,396000,396000,0
|
|
20231122,202600,4190776000,396000,396000,396000,396000,0
|
|
20231122,202500,4190776000,396000,396000,396000,396000,0
|
|
20231122,202400,4190776000,396000,396000,396000,396000,0
|
|
20231122,202300,4190776000,396000,396000,396000,396000,0
|
|
20231122,202200,4190776000,396000,396000,396000,396000,0
|
|
20231122,202100,4190776000,396000,396000,396000,396000,0
|
|
20231122,202000,4190776000,396000,396000,396000,396000,0
|
|
20231122,201900,4190776000,396000,396000,396000,396000,0
|
|
20231122,201800,4190776000,396000,396000,396000,396000,0
|
|
20231122,201700,4190776000,396000,396000,396000,396000,0
|
|
20231122,201600,4190776000,396000,396000,396000,396000,0
|
|
20231122,201500,4190776000,396000,396000,396000,396000,0
|
|
20231122,201400,4190776000,396000,396000,396000,396000,0
|
|
20231122,201300,4190776000,396000,396000,396000,396000,0
|
|
20231122,201200,4190776000,396000,396000,396000,396000,0
|
|
20231122,201100,4190776000,396000,396000,396000,396000,0
|
|
20231122,201000,4190776000,396000,396000,396000,396000,425
|
|
20231122,200900,4190776000,396000,396000,396000,396000,0
|
|
20231122,200800,4190776000,396000,396000,396000,396000,0
|
|
20231122,200700,4190776000,396000,396000,396000,396000,0
|
|
20231122,200600,4190776000,396000,396000,396000,396000,0
|
|
20231122,200500,4190776000,396000,396000,396000,396000,0
|
|
20231122,200400,4190776000,396000,396000,396000,396000,0
|
|
20231122,200300,4190776000,396000,396000,396000,396000,0
|
|
20231122,200200,4190776000,396000,396000,396000,396000,0
|
|
20231122,200100,4190776000,396000,396000,396000,396000,0
|
|
20231122,200000,4190776000,396000,396000,396000,396000,0
|
|
20231122,195900,4190776000,396000,396000,396000,396000,0
|
|
20231122,195800,4190776000,396000,396000,396000,396000,0
|
|
20231122,195700,4190776000,396000,396000,396000,396000,0
|
|
20231122,195600,4190776000,396000,396000,396000,396000,0
|
|
20231122,195500,4190776000,396000,396000,396000,396000,0
|
|
20231122,195400,4190776000,396000,396000,396000,396000,0
|
|
20231122,195300,4190776000,396000,396000,396000,396000,0
|
|
20231122,195200,4190776000,396000,396000,396000,396000,0
|
|
20231122,195100,4190776000,396000,396000,396000,396000,0
|
|
20231122,195000,4190776000,396000,396000,396000,396000,0
|
|
20231122,194900,4190776000,396000,396000,396000,396000,0
|
|
20231122,194800,4190776000,396000,396000,396000,396000,0
|
|
20231122,194700,4190776000,396000,396000,396000,396000,0
|
|
20231122,194600,4190776000,396000,396000,396000,396000,0
|
|
20231122,194500,4190776000,396000,396000,396000,396000,0
|
|
20231122,194400,4190776000,396000,396000,396000,396000,0
|
|
20231122,194300,4190776000,396000,396000,396000,396000,0
|
|
20231122,194200,4190776000,396000,396000,396000,396000,0
|
|
20231122,194100,4190776000,396000,396000,396000,396000,0
|
|
20231122,194000,4190776000,396000,396000,396000,396000,425
|
|
20231122,193900,4190776000,396000,396000,396000,396000,0
|
|
20231122,193800,4190776000,396000,396000,396000,396000,0
|
|
20231122,193700,4190776000,396000,396000,396000,396000,0
|
|
20231122,193600,4190776000,396000,396000,396000,396000,0
|
|
20231122,193500,4190776000,396000,396000,396000,396000,0
|
|
20231122,193400,4190776000,396000,396000,396000,396000,0
|
|
20231122,193300,4190776000,396000,396000,396000,396000,0
|
|
20231122,193200,4190776000,396000,396000,396000,396000,0
|
|
20231122,193100,4190776000,396000,396000,396000,396000,0
|
|
20231122,193000,4190776000,396000,396000,396000,396000,0
|
|
20231122,192900,4190776000,396000,396000,396000,396000,0
|
|
20231122,192800,4190776000,396000,396000,396000,396000,0
|
|
20231122,192700,4190776000,396000,396000,396000,396000,0
|
|
20231122,192600,4190776000,396000,396000,396000,396000,0
|
|
20231122,192500,4190776000,396000,396000,396000,396000,0
|
|
20231122,192400,4190776000,396000,396000,396000,396000,0
|
|
20231122,192300,4190776000,396000,396000,396000,396000,0
|
|
20231122,192200,4190776000,396000,396000,396000,396000,0
|
|
20231122,192100,4190776000,396000,396000,396000,396000,0
|
|
20231122,192000,4190776000,396000,396000,396000,396000,0
|
|
20231122,191900,4190776000,396000,396000,396000,396000,0
|
|
20231122,191800,4190776000,396000,396000,396000,396000,0
|
|
20231122,191700,4190776000,396000,396000,396000,396000,0
|
|
20231122,191600,4190776000,396000,396000,396000,396000,0
|
|
20231122,191500,4190776000,396000,396000,396000,396000,0
|
|
20231122,191400,4190776000,396000,396000,396000,396000,0
|
|
20231122,191300,4190776000,396000,396000,396000,396000,0
|
|
20231122,191200,4190776000,396000,396000,396000,396000,0
|
|
20231122,191100,4190776000,396000,396000,396000,396000,0
|
|
20231122,191000,4190776000,396000,396000,396000,396000,425
|
|
20231122,190900,4190776000,396000,396000,396000,396000,0
|
|
20231122,190800,4190776000,396000,396000,396000,396000,0
|
|
20231122,190700,4190776000,396000,396000,396000,396000,0
|
|
20231122,190600,4190776000,396000,396000,396000,396000,0
|
|
20231122,190500,4190776000,396000,396000,396000,396000,0
|
|
20231122,190400,4190776000,396000,396000,396000,396000,0
|
|
20231122,190300,4190776000,396000,396000,396000,396000,0
|
|
20231122,190200,4190776000,396000,396000,396000,396000,0
|
|
20231122,190100,4190776000,396000,396000,396000,396000,0
|
|
20231122,190000,4190776000,396000,396000,396000,396000,0
|
|
20231122,185900,4190776000,396000,396000,396000,396000,0
|
|
20231122,185800,4190776000,396000,396000,396000,396000,0
|
|
20231122,185700,4190776000,396000,396000,396000,396000,0
|
|
20231122,185600,4190776000,396000,396000,396000,396000,0
|
|
20231122,185500,4190776000,396000,396000,396000,396000,0
|
|
20231122,185400,4190776000,396000,396000,396000,396000,0
|
|
20231122,185300,4190776000,396000,396000,396000,396000,0
|
|
20231122,185200,4190776000,396000,396000,396000,396000,0
|
|
20231122,185100,4190776000,396000,396000,396000,396000,0
|
|
20231122,185000,4190776000,396000,396000,396000,396000,0
|
|
20231122,184900,4190776000,396000,396000,396000,396000,0
|
|
20231122,184800,4190776000,396000,396000,396000,396000,0
|
|
20231122,184700,4190776000,396000,396000,396000,396000,0
|
|
20231122,184600,4190776000,396000,396000,396000,396000,0
|
|
20231122,184500,4190776000,396000,396000,396000,396000,0
|
|
20231122,184400,4190776000,396000,396000,396000,396000,0
|
|
20231122,184300,4190776000,396000,396000,396000,396000,0
|
|
20231122,184200,4190776000,396000,396000,396000,396000,0
|
|
20231122,184100,4190776000,396000,396000,396000,396000,0
|
|
20231122,184000,4190776000,396000,396000,396000,396000,425
|
|
20231122,183900,4190776000,396000,396000,396000,396000,0
|
|
20231122,183800,4190776000,396000,396000,396000,396000,0
|
|
20231122,183700,4190776000,396000,396000,396000,396000,0
|
|
20231122,183600,4190776000,396000,396000,396000,396000,0
|
|
20231122,183500,4190776000,396000,396000,396000,396000,0
|
|
20231122,183400,4190776000,396000,396000,396000,396000,0
|
|
20231122,183300,4190776000,396000,396000,396000,396000,0
|
|
20231122,183200,4190776000,396000,396000,396000,396000,0
|
|
20231122,183100,4190776000,396000,396000,396000,396000,0
|
|
20231122,183000,4190776000,396000,396000,396000,396000,0
|
|
20231122,182900,4190776000,396000,396000,396000,396000,0
|
|
20231122,182800,4190776000,396000,396000,396000,396000,0
|
|
20231122,182700,4190776000,396000,396000,396000,396000,0
|
|
20231122,182600,4190776000,396000,396000,396000,396000,0
|
|
20231122,182500,4190776000,396000,396000,396000,396000,0
|
|
20231122,182400,4190776000,396000,396000,396000,396000,0
|
|
20231122,182300,4190776000,396000,396000,396000,396000,0
|
|
20231122,182200,4190776000,396000,396000,396000,396000,0
|
|
20231122,182100,4190776000,396000,396000,396000,396000,0
|
|
20231122,182000,4190776000,396000,396000,396000,396000,0
|
|
20231122,181900,4190776000,396000,396000,396000,396000,0
|
|
20231122,181800,4190776000,396000,396000,396000,396000,0
|
|
20231122,181700,4190776000,396000,396000,396000,396000,0
|
|
20231122,181600,4190776000,396000,396000,396000,396000,0
|
|
20231122,181500,4190776000,396000,396000,396000,396000,0
|
|
20231122,181400,4190776000,396000,396000,396000,396000,0
|
|
20231122,181300,4190776000,396000,396000,396000,396000,0
|
|
20231122,181200,4190776000,396000,396000,396000,396000,0
|
|
20231122,181100,4190776000,396000,396000,396000,396000,0
|
|
20231122,181000,4190776000,396000,396000,396000,396000,425
|
|
20231122,180900,4190776000,396000,396000,396000,396000,0
|
|
20231122,180800,4190776000,396000,396000,396000,396000,0
|
|
20231122,180700,4190776000,396000,396000,396000,396000,0
|
|
20231122,180600,4190776000,396000,396000,396000,396000,0
|
|
20231122,180500,4190776000,396000,396000,396000,396000,0
|
|
20231122,180400,4190776000,396000,396000,396000,396000,0
|
|
20231122,180300,4190776000,396000,396000,396000,396000,0
|
|
20231122,180200,4190776000,396000,396000,396000,396000,0
|
|
20231122,180100,4190776000,396000,396000,396000,396000,0
|
|
20231122,180000,4190776000,396000,396000,396000,396000,0
|
|
20231122,175900,4190776000,396000,396000,396000,396000,0
|
|
20231122,175800,4190776000,396000,396000,396000,396000,0
|
|
20231122,175700,4190776000,396000,396000,396000,396000,0
|
|
20231122,175600,4190776000,396000,396000,396000,396000,0
|
|
20231122,175500,4190776000,396000,396000,396000,396000,0
|
|
20231122,175400,4190776000,396000,396000,396000,396000,0
|
|
20231122,175300,4190776000,396000,396000,396000,396000,0
|
|
20231122,175200,4190776000,396000,396000,396000,396000,0
|
|
20231122,175100,4190776000,396000,396000,396000,396000,0
|
|
20231122,175000,4190776000,396000,396000,396000,396000,0
|
|
20231122,174900,4190776000,396000,396000,396000,396000,0
|
|
20231122,174800,4190776000,396000,396000,396000,396000,0
|
|
20231122,174700,4190776000,396000,396000,396000,396000,0
|
|
20231122,174600,4190776000,396000,396000,396000,396000,0
|
|
20231122,174500,4190776000,396000,396000,396000,396000,0
|
|
20231122,174400,4190776000,396000,396000,396000,396000,0
|
|
20231122,174300,4190776000,396000,396000,396000,396000,0
|
|
20231122,174200,4190776000,396000,396000,396000,396000,0
|
|
20231122,174100,4190776000,396000,396000,396000,396000,0
|
|
20231122,174000,4190776000,396000,396000,396000,396000,425
|
|
20231122,173900,4190776000,396000,396000,396000,396000,0
|
|
20231122,173800,4190776000,396000,396000,396000,396000,0
|
|
20231122,173700,4190776000,396000,396000,396000,396000,0
|
|
20231122,173600,4190776000,396000,396000,396000,396000,0
|
|
20231122,173500,4190776000,396000,396000,396000,396000,0
|
|
20231122,173400,4190776000,396000,396000,396000,396000,0
|
|
20231122,173300,4190776000,396000,396000,396000,396000,0
|
|
20231122,173200,4190776000,396000,396000,396000,396000,0
|
|
20231122,173100,4190776000,396000,396000,396000,396000,0
|
|
20231122,173000,4190776000,396000,396000,396000,396000,0
|
|
20231122,172900,4190776000,396000,396000,396000,396000,0
|
|
20231122,172800,4190776000,396000,396000,396000,396000,0
|
|
20231122,172700,4190776000,396000,396000,396000,396000,0
|
|
20231122,172600,4190776000,396000,396000,396000,396000,0
|
|
20231122,172500,4190776000,396000,396000,396000,396000,0
|
|
20231122,172400,4190776000,396000,396000,396000,396000,0
|
|
20231122,172300,4190776000,396000,396000,396000,396000,0
|
|
20231122,172200,4190776000,396000,396000,396000,396000,0
|
|
20231122,172100,4190776000,396000,396000,396000,396000,0
|
|
20231122,172000,4190776000,396000,396000,396000,396000,0
|
|
20231122,171900,4190776000,396000,396000,396000,396000,0
|
|
20231122,171800,4190776000,396000,396000,396000,396000,0
|
|
20231122,171700,4190776000,396000,396000,396000,396000,0
|
|
20231122,171600,4190776000,396000,396000,396000,396000,0
|
|
20231122,171500,4190776000,396000,396000,396000,396000,0
|
|
20231122,171400,4190776000,396000,396000,396000,396000,0
|
|
20231122,171300,4190776000,396000,396000,396000,396000,0
|
|
20231122,171200,4190776000,396000,396000,396000,396000,0
|
|
20231122,171100,4190776000,396000,396000,396000,396000,0
|
|
20231122,171000,4190776000,396000,396000,396000,396000,425
|
|
20231122,170900,4190776000,396000,396000,396000,396000,0
|
|
20231122,170800,4190776000,396000,396000,396000,396000,0
|
|
20231122,170700,4190776000,396000,396000,396000,396000,0
|
|
20231122,170600,4190776000,396000,396000,396000,396000,0
|
|
20231122,170500,4190776000,396000,396000,396000,396000,0
|
|
20231122,170400,4190776000,396000,396000,396000,396000,0
|
|
20231122,170300,4190776000,396000,396000,396000,396000,0
|
|
20231122,170200,4190776000,396000,396000,396000,396000,0
|
|
20231122,170100,4190776000,396000,396000,396000,396000,0
|
|
20231122,170000,4190776000,396000,396000,396000,396000,0
|
|
20231122,165900,4190776000,396000,396000,396000,396000,0
|
|
20231122,165800,4190776000,396000,396000,396000,396000,0
|
|
20231122,165700,4190776000,396000,396000,396000,396000,0
|
|
20231122,165600,4190776000,396000,396000,396000,396000,0
|
|
20231122,165500,4190776000,396000,396000,396000,396000,0
|
|
20231122,165400,4190776000,396000,396000,396000,396000,0
|
|
20231122,165300,4190776000,396000,396000,396000,396000,0
|
|
20231122,165200,4190776000,396000,396000,396000,396000,0
|
|
20231122,165100,4190776000,396000,396000,396000,396000,0
|
|
20231122,165000,4190776000,396000,396000,396000,396000,0
|
|
20231122,164900,4190776000,396000,396000,396000,396000,0
|
|
20231122,164800,4190776000,396000,396000,396000,396000,0
|
|
20231122,164700,4190776000,396000,396000,396000,396000,0
|
|
20231122,164600,4190776000,396000,396000,396000,396000,0
|
|
20231122,164500,4190776000,396000,396000,396000,396000,0
|
|
20231122,164400,4190776000,396000,396000,396000,396000,0
|
|
20231122,164300,4190776000,396000,396000,396000,396000,0
|
|
20231122,164200,4190776000,396000,396000,396000,396000,0
|
|
20231122,164100,4190776000,396000,396000,396000,396000,0
|
|
20231122,164000,4190776000,396000,396000,396000,396000,425
|
|
20231122,163900,4190776000,396000,396000,396000,396000,0
|
|
20231122,163800,4190776000,396000,396000,396000,396000,0
|
|
20231122,163700,4190776000,396000,396000,396000,396000,0
|
|
20231122,163600,4190776000,396000,396000,396000,396000,0
|
|
20231122,163500,4190776000,396000,396000,396000,396000,0
|
|
20231122,163400,4190776000,396000,396000,396000,396000,0
|
|
20231122,163300,4190776000,396000,396000,396000,396000,0
|
|
20231122,163200,4190776000,396000,396000,396000,396000,0
|
|
20231122,163100,4190776000,396000,396000,396000,396000,0
|
|
20231122,163000,4190776000,396000,396000,396000,396000,0
|
|
20231122,162900,4190776000,396000,396000,396000,396000,0
|
|
20231122,162800,4190776000,396000,396000,396000,396000,0
|
|
20231122,162700,4190776000,396000,396000,396000,396000,0
|
|
20231122,162600,4190776000,396000,396000,396000,396000,0
|
|
20231122,162500,4190776000,396000,396000,396000,396000,0
|
|
20231122,162400,4190776000,396000,396000,396000,396000,0
|
|
20231122,162300,4190776000,396000,396000,396000,396000,0
|
|
20231122,162200,4190776000,396000,396000,396000,396000,0
|
|
20231122,162100,4190776000,396000,396000,396000,396000,0
|
|
20231122,162000,4190776000,396000,396000,396000,396000,0
|
|
20231122,161900,4190776000,396000,396000,396000,396000,0
|
|
20231122,161800,4190776000,396000,396000,396000,396000,0
|
|
20231122,161700,4190776000,396000,396000,396000,396000,0
|
|
20231122,161600,4190776000,396000,396000,396000,396000,0
|
|
20231122,161500,4190776000,396000,396000,396000,396000,0
|
|
20231122,161400,4190776000,396000,396000,396000,396000,0
|
|
20231122,161300,4190776000,396000,396000,396000,396000,0
|
|
20231122,161200,4190776000,396000,396000,396000,396000,0
|
|
20231122,161100,4190776000,396000,396000,396000,396000,0
|
|
20231122,161000,4190776000,396000,396000,396000,396000,425
|
|
20231122,160900,4190776000,396000,396000,396000,396000,0
|
|
20231122,160800,4190776000,396000,396000,396000,396000,0
|
|
20231122,160700,4190776000,396000,396000,396000,396000,0
|
|
20231122,160600,4190776000,396000,396000,396000,396000,0
|
|
20231122,160500,4190776000,396000,396000,396000,396000,0
|
|
20231122,160400,4190776000,396000,396000,396000,396000,0
|
|
20231122,160300,4190776000,396000,396000,396000,396000,0
|
|
20231122,160200,4190776000,396000,396000,396000,396000,0
|
|
20231122,160100,4190776000,396000,396000,396000,396000,0
|
|
20231122,160000,4190776000,396000,396000,396000,396000,0
|
|
20231122,155900,4190776000,396000,396000,396000,396000,0
|
|
20231122,155800,4190776000,396000,396000,396000,396000,0
|
|
20231122,155700,4190776000,396000,396000,396000,396000,0
|
|
20231122,155600,4190776000,396000,396000,396000,396000,0
|
|
20231122,155500,4190776000,396000,396000,396000,396000,0
|
|
20231122,155400,4190776000,396000,396000,396000,396000,0
|
|
20231122,155300,4190776000,396000,396000,396000,396000,0
|
|
20231122,155200,4190776000,396000,396000,396000,396000,0
|
|
20231122,155100,4190776000,396000,396000,396000,396000,0
|
|
20231122,155000,4190776000,396000,396000,396000,396000,0
|
|
20231122,154900,4190776000,396000,396000,396000,396000,0
|
|
20231122,154800,4190776000,396000,396000,396000,396000,0
|
|
20231122,154700,4190776000,396000,396000,396000,396000,0
|
|
20231122,154600,4190776000,396000,396000,396000,396000,0
|
|
20231122,154500,4190776000,396000,396000,396000,396000,0
|
|
20231122,154400,4190776000,396000,396000,396000,396000,0
|
|
20231122,154300,4190776000,396000,396000,396000,396000,0
|
|
20231122,154200,4190776000,396000,396000,396000,396000,0
|
|
20231122,154100,4190776000,396000,396000,396000,396000,0
|
|
20231122,154000,4190776000,396000,396000,396000,396000,425
|
|
20231122,153900,4190776000,396000,396000,396000,396000,0
|
|
20231122,153800,4190776000,396000,396000,396000,396000,0
|
|
20231122,153700,4190776000,396000,396000,396000,396000,0
|
|
20231122,153600,4190776000,396000,396000,396000,396000,0
|
|
20231122,153500,4190776000,396000,396000,396000,396000,0
|
|
20231122,153400,4190776000,396000,396000,396000,396000,0
|
|
20231122,153300,4190776000,396000,396000,396000,396000,0
|
|
20231122,153200,4190776000,396000,396000,396000,396000,0
|
|
20231122,153100,4190776000,396000,396000,396000,396000,0
|
|
20231122,153000,4190776000,396000,396000,396000,396000,425
|
|
20231122,152900,4022476000,396000,396000,396000,396000,0
|
|
20231122,152800,4022476000,396000,396000,396000,396000,0
|
|
20231122,152700,4022476000,396000,396000,396000,396000,0
|
|
20231122,152600,4022476000,396000,396000,396000,396000,0
|
|
20231122,152500,4022476000,396000,396000,396000,396000,0
|
|
20231122,152400,4022476000,396000,396000,396000,396000,0
|
|
20231122,152300,4022476000,396000,396000,396000,396000,0
|
|
20231122,152200,4022476000,396000,396000,396000,396000,0
|
|
20231122,152100,4022476000,396000,396000,396000,396000,0
|
|
20231122,152000,4022476000,396000,396000,396000,396000,0
|
|
20231122,151900,4022476000,396000,395500,396000,395500,37
|
|
20231122,151800,4007829500,395500,395500,396000,395500,77
|
|
20231122,151700,3977357000,395500,395000,395500,395000,136
|
|
20231122,151600,3923569500,395500,395500,395500,395500,22
|
|
20231122,151500,3914868500,395500,395500,395500,395000,21
|
|
20231122,151400,3906564500,395500,395500,395500,395000,22
|
|
20231122,151300,3897868000,395500,395500,395500,395500,29
|
|
20231122,151200,3886398500,395500,395500,395500,395500,12
|
|
20231122,151100,3881652500,395500,395000,395500,395000,15
|
|
20231122,151000,3875727000,395500,395000,395500,395000,22
|
|
20231122,150900,3867027000,395500,395000,395500,395000,32
|
|
20231122,150800,3854386500,395000,395500,395500,395000,24
|
|
20231122,150700,3844904000,395500,395000,395500,395000,26
|
|
20231122,150600,3834631500,395000,395000,395000,395000,27
|
|
20231122,150500,3823966500,395000,395000,395000,395000,242
|
|
20231122,150400,3728376500,394500,394500,394500,394500,14
|
|
20231122,150300,3722853500,394500,394500,394500,394500,2
|
|
20231122,150200,3722064500,394500,395000,395000,394500,3
|
|
20231122,150100,3720880500,394500,394500,394500,394500,7
|
|
20231122,150000,3718119000,394000,394500,394500,394000,7
|
|
20231122,145900,3715360000,394500,395000,395000,394500,8
|
|
20231122,145800,3712202000,394500,394500,394500,394500,75
|
|
20231122,145700,3682614500,394500,394500,394500,394500,6
|
|
20231122,145600,3680247500,394000,394000,394000,393500,18
|
|
20231122,145500,3673156000,394000,394500,394500,394000,31
|
|
20231122,145400,3660941500,394500,394500,394500,394000,12
|
|
20231122,145300,3656209500,394500,394500,394500,394500,2
|
|
20231122,145200,3655420500,394000,394500,394500,394000,14
|
|
20231122,145100,3649898000,394000,394000,394500,394000,9
|
|
20231122,145000,3646348500,394000,395000,395000,394000,15
|
|
20231122,144900,3640429000,394500,394500,394500,394500,11
|
|
20231122,144800,3636089500,395000,394500,395000,394500,12
|
|
20231122,144700,3631352000,394500,394000,394500,394000,81
|
|
20231122,144600,3599400000,394000,394500,394500,394000,27
|
|
20231122,144500,3588759000,394500,394000,394500,394000,14
|
|
20231122,144400,3583241000,393500,393500,393500,393500,3
|
|
20231122,144300,3582060500,394000,394000,394000,394000,1
|
|
20231122,144200,3581666500,393500,394000,394000,393500,31
|
|
20231122,144100,3569453000,394000,394000,394000,394000,1
|
|
20231122,144000,3569059000,393500,393500,394000,393500,4
|
|
20231122,143900,3567484000,393500,394000,394000,393500,6
|
|
20231122,143800,3565120500,394000,394500,394500,394000,32
|
|
20231122,143700,3552511000,394000,394500,394500,394000,8
|
|
20231122,143600,3549357500,394500,394500,394500,394000,14
|
|
20231122,143500,3543835000,394500,394000,394500,394000,14
|
|
20231122,143400,3538313500,394000,394000,394000,394000,3
|
|
20231122,143300,3537131500,394000,394500,394500,394000,57
|
|
20231122,143200,3514647500,394500,394500,394500,394000,6
|
|
20231122,143100,3512281000,394000,394000,395000,394000,8
|
|
20231122,143000,3509124500,394000,394000,394500,394000,6
|
|
20231122,142900,3506760000,394000,394500,395000,394000,19
|
|
20231122,142800,3499263000,394000,394500,394500,394000,5
|
|
20231122,142700,3497291500,394500,394500,394500,394500,7
|
|
20231122,142600,3494530000,394500,394500,394500,394000,8
|
|
20231122,142500,3491375000,394500,394000,394500,394000,4
|
|
20231122,142400,3489797500,394500,394500,394500,394500,1
|
|
20231122,142300,3489403000,394500,394000,394500,394000,12
|
|
20231122,142200,3484670000,394500,394500,395000,394500,88
|
|
20231122,142100,3449953000,395000,395000,395000,395000,42
|
|
20231122,142000,3433363000,395000,395000,395000,394500,11
|
|
20231122,141900,3429019500,394500,394500,395000,394500,34
|
|
20231122,141800,3415604500,394500,395000,395000,394500,2
|
|
20231122,141700,3414815000,395000,395000,395000,395000,12
|
|
20231122,141600,3410075000,394500,395500,395500,394500,41
|
|
20231122,141500,3393885000,395000,395000,395500,395000,43
|
|
20231122,141400,3376899000,395000,395000,395000,394500,4
|
|
20231122,141300,3375319500,395000,394500,395000,394500,9
|
|
20231122,141200,3371766000,394500,395500,395500,394500,32
|
|
20231122,141100,3359124500,395500,395000,395500,395000,71
|
|
20231122,141000,3331044500,395500,395000,395500,395000,7
|
|
20231122,140900,3328277000,395000,395000,395000,394500,20
|
|
20231122,140800,3320377500,394500,395000,395500,394500,17
|
|
20231122,140700,3313662000,395000,395000,395500,395000,26
|
|
20231122,140600,3303389500,395500,395000,395500,395000,6
|
|
20231122,140500,3301017000,394500,395000,395000,394500,21
|
|
20231122,140400,3292722500,395500,395500,395500,395500,17
|
|
20231122,140300,3285999000,395000,395500,395500,395000,4
|
|
20231122,140200,3284418000,395500,395000,395500,395000,5
|
|
20231122,140100,3282441500,395000,395000,395000,395000,24
|
|
20231122,140000,3272961500,395000,395000,395000,395000,24
|
|
20231122,135900,3263481500,395000,395000,395000,395000,0
|
|
20231122,135800,3263481500,395000,395500,395500,394500,114
|
|
20231122,135700,3218454500,395500,395500,395500,395500,5
|
|
20231122,135600,3216477000,395000,395500,395500,395000,2
|
|
20231122,135500,3215686500,395500,396000,396000,395500,33
|
|
20231122,135400,3202634500,396000,395500,396000,395500,13
|
|
20231122,135300,3197490000,396000,396000,396000,395500,36
|
|
20231122,135200,3183246000,396000,395500,396000,395500,2
|
|
20231122,135100,3182454500,396000,395500,396000,395500,6
|
|
20231122,135000,3180079000,395500,396000,396000,395500,21
|
|
20231122,134900,3171769500,396000,396000,396000,396000,6
|
|
20231122,134800,3169393500,396000,396000,396000,396000,6
|
|
20231122,134700,3167017500,396000,396000,396000,396000,4
|
|
20231122,134600,3165433500,395500,395500,396000,395500,17
|
|
20231122,134500,3158709500,395500,395500,396000,395000,24
|
|
20231122,134400,3149216500,395500,395500,395500,395500,15
|
|
20231122,134300,3143284000,395500,395500,395500,395000,33
|
|
20231122,134200,3130233000,395500,395500,395500,395500,10
|
|
20231122,134100,3126278000,395500,395000,395500,395000,24
|
|
20231122,134000,3116794000,395500,395500,395500,395500,3
|
|
20231122,133900,3115607500,395500,396000,396000,395000,44
|
|
20231122,133800,3098206500,395500,396000,396000,395500,99
|
|
20231122,133700,3059049500,396000,395500,396000,395500,22
|
|
20231122,133600,3050342500,396000,395500,396000,395000,12
|
|
20231122,133500,3045599000,395000,395500,396000,395000,42
|
|
20231122,133400,3028988500,396000,395500,396000,395500,9
|
|
20231122,133300,3025426000,395000,395500,396000,395000,67
|
|
20231122,133200,2998905000,395500,395000,396000,395000,85
|
|
20231122,133100,2965288000,395000,394500,395000,394500,359
|
|
20231122,133000,2823491000,395000,394500,395000,394500,40
|
|
20231122,132900,2807703500,395000,395000,395000,394500,39
|
|
20231122,132800,2792299000,395000,395000,395000,394500,154
|
|
20231122,132700,2731470000,395000,394500,395000,394500,344
|
|
20231122,132600,2595713500,394500,394500,394500,394000,14
|
|
20231122,132500,2590191000,394500,394000,394500,394000,55
|
|
20231122,132400,2568502500,394500,394500,394500,394000,6
|
|
20231122,132300,2566136500,394500,394500,394500,394000,8
|
|
20231122,132200,2562981500,394500,394000,394500,394000,19
|
|
20231122,132100,2555493500,394000,394000,394500,394000,149
|
|
20231122,132000,2496785500,394000,393500,394000,393500,12
|
|
20231122,131900,2492058500,393500,394000,394000,393500,30
|
|
20231122,131800,2480239500,394000,394000,394000,393500,85
|
|
20231122,131700,2446750000,394000,394000,394000,394000,17
|
|
20231122,131600,2440052000,393500,393500,394000,393500,9
|
|
20231122,131500,2436508000,393000,393500,394000,393000,16
|
|
20231122,131400,2430213000,393500,394000,394000,393500,40
|
|
20231122,131300,2414472000,393500,394000,394000,393500,10
|
|
20231122,131200,2410533500,393500,393500,393500,393500,7
|
|
20231122,131100,2407779000,394000,394000,394000,393000,23
|
|
20231122,131000,2398725500,393500,393500,393500,393000,71
|
|
20231122,130900,2370787500,393500,393500,393500,393000,7
|
|
20231122,130800,2368035000,393500,393500,393500,393000,8
|
|
20231122,130700,2364888000,393000,393500,393500,393000,21
|
|
20231122,130600,2356630000,393500,393500,393500,393500,2
|
|
20231122,130500,2355843000,393500,393000,393500,393000,3
|
|
20231122,130400,2354663500,393500,393500,393500,393000,8
|
|
20231122,130300,2351516000,393000,393000,393500,393000,9
|
|
20231122,130200,2347976000,393500,393500,393500,393500,2
|
|
20231122,130100,2347189000,393500,393500,393500,393500,10
|
|
20231122,130000,2343254000,393000,394000,394000,393000,62
|
|
20231122,125900,2318838000,394000,393500,394000,393500,38
|
|
20231122,125800,2303876000,393500,393500,393500,393000,44
|
|
20231122,125700,2286562500,393500,393000,393500,393000,8
|
|
20231122,125600,2283416000,393500,393500,393500,393500,9
|
|
20231122,125500,2279874500,393500,392500,393500,392500,201
|
|
20231122,125400,2200893000,392500,393000,393000,392500,11
|
|
20231122,125300,2196571500,392500,393000,393000,392500,3
|
|
20231122,125200,2195393000,392500,392000,393000,392000,25
|
|
20231122,125100,2185579000,392500,392500,392500,392500,6
|
|
20231122,125000,2183224000,392000,392500,393000,392000,8
|
|
20231122,124900,2180084000,393000,393000,393000,392500,5
|
|
20231122,124800,2178120000,393000,392500,393000,392500,40
|
|
20231122,124700,2162418500,392000,392500,392500,392000,2
|
|
20231122,124600,2161634000,392000,392000,392500,392000,19
|
|
20231122,124500,2154185000,392500,392500,392500,392500,4
|
|
20231122,124400,2152615000,392500,392000,392500,392000,9
|
|
20231122,124300,2149084500,392500,392500,392500,392500,2
|
|
20231122,124200,2148299500,393000,392500,393000,392500,10
|
|
20231122,124100,2144373500,392000,392000,392500,392000,5
|
|
20231122,124000,2142413000,393000,393000,393000,393000,5
|
|
20231122,123900,2140448000,392500,392000,392500,392000,44
|
|
20231122,123800,2123178500,391500,392000,392000,391500,5
|
|
20231122,123700,2121220500,391500,393000,393000,391500,24
|
|
20231122,123600,2111796500,392000,392000,392000,392000,29
|
|
20231122,123500,2100428500,392500,392000,392500,392000,8
|
|
20231122,123400,2097290500,392000,392500,392500,392000,48
|
|
20231122,123300,2078467500,392000,393000,393000,392000,8
|
|
20231122,123200,2075327000,393000,392500,393000,392500,5
|
|
20231122,123100,2073362500,392000,392500,392500,392000,2
|
|
20231122,123000,2072578000,392000,393000,393000,392000,3
|
|
20231122,122900,2071401000,392000,392500,393000,392000,11
|
|
20231122,122800,2067079500,392500,392000,392500,392000,4
|
|
20231122,122700,2065510000,392000,392500,392500,392000,3
|
|
20231122,122600,2064333000,392500,392500,392500,392500,8
|
|
20231122,122500,2061193000,392500,392000,392500,392000,6
|
|
20231122,122400,2058839000,392000,392500,392500,392000,6
|
|
20231122,122300,2056484500,392500,392500,392500,392500,7
|
|
20231122,122200,2053737000,392000,392500,392500,392000,11
|
|
20231122,122100,2049421000,392500,392500,392500,392500,9
|
|
20231122,122000,2045888500,393000,393000,393000,393000,4
|
|
20231122,121900,2044316500,392000,392500,392500,392000,32
|
|
20231122,121800,2031758500,392500,392500,392500,392000,6
|
|
20231122,121700,2029404000,392000,391500,392500,391500,3
|
|
20231122,121600,2028228000,392500,392000,392500,392000,76
|
|
20231122,121500,1998406000,391500,391500,391500,391500,1
|
|
20231122,121400,1998014500,392000,392000,392000,392000,5
|
|
20231122,121300,1996054500,392000,391500,392000,391500,17
|
|
20231122,121200,1989392500,392000,392000,392000,392000,1
|
|
20231122,121100,1989000500,391500,392000,392000,391500,26
|
|
20231122,121000,1978821000,392000,392000,392500,392000,18
|
|
20231122,120900,1971761500,391500,391000,391500,391000,4
|
|
20231122,120800,1970197000,391000,391500,391500,391000,5
|
|
20231122,120700,1968240000,392000,392500,392500,392000,6
|
|
20231122,120600,1965886000,392000,391500,392500,391500,5
|
|
20231122,120500,1963926000,391500,391500,391500,391500,5
|
|
20231122,120400,1961968500,392000,392000,392500,392000,15
|
|
20231122,120300,1956088000,392000,391500,392000,391500,10
|
|
20231122,120200,1952169500,392000,391500,392000,391500,7
|
|
20231122,120100,1949426000,392000,391500,392000,391500,19
|
|
20231122,120000,1941985500,391500,391500,391500,391500,2
|
|
20231122,115900,1941202500,392000,392000,392000,391500,6
|
|
20231122,115800,1938851000,391500,392000,392500,391500,13
|
|
20231122,115700,1933754000,392000,392000,392000,392000,5
|
|
20231122,115600,1931794000,392000,391500,392000,391500,2
|
|
20231122,115500,1931010500,391500,391500,392000,391000,23
|
|
20231122,115400,1922006000,391500,391500,391500,391500,4
|
|
20231122,115300,1920440000,392000,391500,392000,391500,8
|
|
20231122,115200,1917307500,391500,391500,391500,391500,4
|
|
20231122,115100,1915741500,392500,391500,392500,391500,11
|
|
20231122,115000,1911429500,391500,391500,391500,391500,3
|
|
20231122,114900,1910255000,391500,391500,392000,391500,28
|
|
20231122,114800,1899292500,392000,392500,392500,392000,24
|
|
20231122,114700,1889882000,392500,392000,392500,392000,8
|
|
20231122,114600,1886743000,392500,392500,392500,392500,14
|
|
20231122,114500,1881248000,392000,392500,393000,392000,89
|
|
20231122,114400,1846314000,392500,392500,392500,392000,16
|
|
20231122,114300,1840035000,392500,392500,392500,392500,5
|
|
20231122,114200,1838072500,392500,392000,392500,392000,9
|
|
20231122,114100,1834541500,392500,392000,392500,392000,6
|
|
20231122,114000,1832189000,392500,392500,392500,392500,0
|
|
20231122,113900,1832189000,392500,392000,392500,392000,13
|
|
20231122,113800,1827090500,392500,392000,392500,392000,8
|
|
20231122,113700,1823951500,392500,392500,392500,392500,21
|
|
20231122,113600,1815709000,392500,392000,392500,391500,62
|
|
20231122,113500,1791401500,392000,391500,392000,391500,6
|
|
20231122,113400,1789050500,391500,391500,391500,391500,7
|
|
20231122,113300,1786310000,391500,391500,391500,391000,3
|
|
20231122,113200,1785136000,391500,391500,392000,391000,24
|
|
20231122,113100,1775736500,391500,391000,391500,391000,3
|
|
20231122,113000,1774563000,391500,391500,391500,391500,4
|
|
20231122,112900,1772997000,391500,392000,392000,391000,14
|
|
20231122,112800,1767514500,392000,391500,392000,391500,4
|
|
20231122,112700,1765948000,391500,391500,391500,391500,18
|
|
20231122,112600,1758901000,391000,391500,391500,391000,5
|
|
20231122,112500,1756944000,391500,391500,391500,391000,6
|
|
20231122,112400,1754596500,391500,391000,391500,391000,16
|
|
20231122,112300,1748338500,391500,391000,391500,390500,7
|
|
20231122,112200,1745600500,391000,391500,391500,391000,45
|
|
20231122,112100,1728005000,391000,391000,391000,391000,1
|
|
20231122,112000,1727614000,391500,391500,391500,391000,11
|
|
20231122,111900,1723308500,391000,391500,391500,391000,3
|
|
20231122,111800,1722135000,391500,391500,391500,391500,1
|
|
20231122,111700,1721743500,391500,392000,392000,391500,7
|
|
20231122,111600,1719000000,392000,391500,392000,391000,12
|
|
20231122,111500,1714300500,391500,391000,391500,391000,16
|
|
20231122,111400,1708037500,391000,391500,391500,391000,55
|
|
20231122,111300,1686532000,391500,392000,392000,391500,17
|
|
20231122,111200,1679873500,391500,391500,391500,391500,51
|
|
20231122,111100,1659907000,392000,392000,392000,392000,12
|
|
20231122,111000,1655203000,392000,391500,392000,391500,5
|
|
20231122,110900,1653243500,392000,392000,392500,392000,25
|
|
20231122,110800,1643441500,392500,392500,392500,392500,4
|
|
20231122,110700,1641871500,392500,392500,392500,392000,16
|
|
20231122,110600,1635592500,392000,392000,392000,392000,4
|
|
20231122,110500,1634024500,392500,392500,392500,392500,14
|
|
20231122,110400,1628529500,392500,393000,393000,392500,10
|
|
20231122,110300,1624602500,392500,393000,393000,392500,113
|
|
20231122,110200,1580196000,393000,393000,393000,393000,8
|
|
20231122,110100,1577052000,393000,392500,393000,392500,44
|
|
20231122,110000,1559780000,392500,392000,392500,392000,40
|
|
20231122,105900,1544085500,392000,392500,393000,392000,188
|
|
20231122,105800,1470296000,391000,392500,392500,391000,7
|
|
20231122,105700,1467551500,392000,392000,392500,391000,110
|
|
20231122,105600,1424435000,392000,392000,392000,392000,4
|
|
20231122,105500,1422867000,392000,392000,392000,392000,13
|
|
20231122,105400,1417771000,392000,392000,392500,392000,23
|
|
20231122,105300,1408753000,391000,391000,391000,391000,3
|
|
20231122,105200,1407580000,392500,392500,392500,392500,3
|
|
20231122,105100,1406402500,392500,391000,392500,391000,25
|
|
20231122,105000,1396621500,391000,391500,392000,391000,157
|
|
20231122,104900,1335118500,391500,391500,391500,391500,1
|
|
20231122,104800,1334727000,391500,391000,391500,391000,6
|
|
20231122,104700,1332379000,392000,391500,392000,391500,9
|
|
20231122,104600,1328855000,391500,391000,391500,391000,2
|
|
20231122,104500,1328072500,391000,391000,391500,391000,7
|
|
20231122,104400,1325333500,391500,391000,391500,391000,3
|
|
20231122,104300,1324159500,391500,391500,391500,391500,0
|
|
20231122,104200,1324159500,391500,391500,391500,391000,19
|
|
20231122,104100,1316721500,391000,391000,391000,391000,5
|
|
20231122,104000,1314766500,391000,391500,391500,391000,43
|
|
20231122,103900,1297932500,391500,392000,392000,391500,17
|
|
20231122,103800,1291270000,392000,391500,392000,391500,56
|
|
20231122,103700,1269344000,391500,391500,391500,391500,4
|
|
20231122,103600,1267778000,392000,392000,392000,392000,2
|
|
20231122,103500,1266994000,392000,392000,392000,391500,20
|
|
20231122,103400,1259159500,392000,391500,392000,391500,6
|
|
20231122,103300,1256809000,391500,391500,391500,391500,1
|
|
20231122,103200,1256417500,392000,391500,392000,391500,6
|
|
20231122,103100,1254066000,391500,391500,392000,391500,7
|
|
20231122,103000,1251323500,392000,392000,392000,392000,2
|
|
20231122,102900,1250539500,392500,391500,392500,391500,18
|
|
20231122,102800,1243482500,392000,391500,392000,391500,31
|
|
20231122,102700,1231331500,391500,391500,392000,391500,27
|
|
20231122,102600,1220754000,390500,392000,392000,390500,6
|
|
20231122,102500,1218405000,390500,390500,390500,390500,4
|
|
20231122,102400,1216843000,392000,392500,392500,392000,222
|
|
20231122,102300,1129802000,392500,392500,392500,392000,19
|
|
20231122,102200,1122348000,392000,391500,392000,391500,43
|
|
20231122,102100,1105508500,391500,391500,392500,391500,56
|
|
20231122,102000,1083569500,391500,391000,391500,391000,58
|
|
20231122,101900,1060877500,391000,390500,391000,390500,6
|
|
20231122,101800,1058532500,390500,390500,390500,390500,3
|
|
20231122,101700,1057361000,391500,391500,391500,391500,0
|
|
20231122,101600,1057361000,391500,391500,391500,391500,8
|
|
20231122,101500,1054229000,391000,391500,391500,391000,3
|
|
20231122,101400,1053055500,391500,391500,391500,391000,23
|
|
20231122,101300,1044054000,391500,391500,391500,391500,4
|
|
20231122,101200,1042488000,391000,391000,391500,391000,18
|
|
20231122,101100,1035448000,391000,391500,391500,391000,3
|
|
20231122,101000,1034274500,391500,391000,391500,391000,25
|
|
20231122,100900,1024497500,391000,391000,391000,391000,1
|
|
20231122,100800,1024106500,391500,390000,391500,390000,6
|
|
20231122,100700,1021759000,390000,391500,391500,390000,6
|
|
20231122,100600,1019413000,391000,391000,391000,391000,4
|
|
20231122,100500,1017849000,390000,390000,390000,390000,1
|
|
20231122,100400,1017459000,390000,390500,392000,390000,59
|
|
20231122,100300,994384500,390500,390500,390500,390500,6
|
|
20231122,100200,992041500,390500,390500,390500,390500,10
|
|
20231122,100100,988136500,390500,391000,392000,390500,15
|
|
20231122,100000,982269000,391500,390000,391500,390000,9
|
|
20231122,095900,978750000,390000,390000,390000,390000,11
|
|
20231122,095800,974460000,390000,391000,391500,389500,82
|
|
20231122,095700,942407000,391000,390500,391000,390500,22
|
|
20231122,095600,933805500,390500,390000,390500,389500,271
|
|
20231122,095500,828101500,389500,389000,390000,389000,4
|
|
20231122,095400,826543500,389500,389500,389500,389000,75
|
|
20231122,095300,797333500,389000,389500,389500,389000,36
|
|
20231122,095200,783324000,389000,389000,389000,388500,118
|
|
20231122,095100,737423000,389000,388500,389000,388500,3
|
|
20231122,095000,736257000,389000,389000,389000,389000,3
|
|
20231122,094900,735090000,389000,389000,389000,389000,10
|
|
20231122,094800,731200000,388500,389000,389000,388500,3
|
|
20231122,094700,730034000,389000,389000,389000,389000,6
|
|
20231122,094600,727700000,388500,389000,389500,388500,94
|
|
20231122,094500,691156500,389000,389500,389500,389000,32
|
|
20231122,094400,678706000,389000,389500,389500,389000,38
|
|
20231122,094300,663923500,389500,389000,389500,389000,5
|
|
20231122,094200,661978000,389500,389500,389500,389000,53
|
|
20231122,094100,641335000,389500,389500,389500,389500,6
|
|
20231122,094000,638998000,389000,389500,389500,389000,9
|
|
20231122,093900,635496500,389000,388500,389500,388500,32
|
|
20231122,093800,623052000,389000,389500,389500,389000,63
|
|
20231122,093700,598542500,389000,389000,389000,389000,43
|
|
20231122,093600,581815500,389500,389000,389500,389000,2
|
|
20231122,093500,581037000,389000,389500,389500,389000,5
|
|
20231122,093400,579091000,389500,390000,390000,389000,212
|
|
20231122,093300,496482500,390000,390000,390000,389500,194
|
|
20231122,093200,420823000,390000,389000,390000,388500,46
|
|
20231122,093100,402911500,389000,389000,389000,389000,21
|
|
20231122,093000,394742500,389000,389000,389000,389000,10
|
|
20231122,092900,390852500,388500,388500,389000,388500,71
|
|
20231122,092800,363261000,389000,388500,389000,388500,28
|
|
20231122,092700,352382500,388000,389000,389000,388000,164
|
|
20231122,092600,288653000,389000,388500,389000,388500,98
|
|
20231122,092500,250531500,389000,389000,389000,389000,2
|
|
20231122,092400,249753500,388500,388500,388500,388500,2
|
|
20231122,092300,248976500,389000,388500,389000,388500,90
|
|
20231122,092200,213985000,388500,388500,388500,388000,11
|
|
20231122,092100,209712000,388000,388500,388500,388000,9
|
|
20231122,092000,206218000,388500,388000,389000,388000,16
|
|
20231122,091900,199997000,388000,389500,389500,388000,9
|
|
20231122,091800,196497000,388000,389000,389000,388000,23
|
|
20231122,091700,187561000,389000,389000,389000,389000,1
|
|
20231122,091600,187172000,389000,389000,389000,389000,24
|
|
20231122,091500,177836000,388000,388500,388500,388000,19
|
|
20231122,091400,170460000,389500,389500,389500,389500,8
|
|
20231122,091300,167344000,388000,388000,388000,388000,32
|
|
20231122,091200,154928000,389500,389500,389500,389500,0
|
|
20231122,091100,154928000,389500,387500,389500,387000,18
|
|
20231122,091000,147943500,387500,387500,387500,387500,106
|
|
20231122,090900,106868500,387500,387500,387500,387000,27
|
|
20231122,090800,96412000,387000,389500,389500,387000,6
|
|
20231122,090700,94087500,389500,387500,389500,387000,35
|
|
20231122,090600,80518000,387000,389500,389500,387000,20
|
|
20231122,090500,72775000,389500,387000,389500,387000,9
|
|
20231122,090400,69289500,389500,389000,389500,389000,11
|
|
20231122,090300,65010000,389000,386500,389000,386500,19
|
|
20231122,090200,57656500,386500,386500,389500,386500,9
|
|
20231122,090100,54175000,386500,387000,387000,386500,11
|
|
20231122,090000,49920000,390000,390000,390000,390000,123
|