722 lines
40 KiB
CSV
722 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,205900,3238909000,395000,395000,395000,395000,479
|
|
20231124,205800,3238909000,395000,395000,395000,395000,0
|
|
20231124,205700,3238909000,395000,395000,395000,395000,0
|
|
20231124,205600,3238909000,395000,395000,395000,395000,0
|
|
20231124,205500,3238909000,395000,395000,395000,395000,0
|
|
20231124,205400,3238909000,395000,395000,395000,395000,0
|
|
20231124,205300,3238909000,395000,395000,395000,395000,0
|
|
20231124,205200,3238909000,395000,395000,395000,395000,0
|
|
20231124,205100,3238909000,395000,395000,395000,395000,0
|
|
20231124,205000,3238909000,395000,395000,395000,395000,0
|
|
20231124,204900,3238909000,395000,395000,395000,395000,0
|
|
20231124,204800,3238909000,395000,395000,395000,395000,0
|
|
20231124,204700,3238909000,395000,395000,395000,395000,0
|
|
20231124,204600,3238909000,395000,395000,395000,395000,0
|
|
20231124,204500,3238909000,395000,395000,395000,395000,0
|
|
20231124,204400,3238909000,395000,395000,395000,395000,0
|
|
20231124,204300,3238909000,395000,395000,395000,395000,0
|
|
20231124,204200,3238909000,395000,395000,395000,395000,0
|
|
20231124,204100,3238909000,395000,395000,395000,395000,0
|
|
20231124,204000,3238909000,395000,395000,395000,395000,0
|
|
20231124,203900,3238909000,395000,395000,395000,395000,0
|
|
20231124,203800,3238909000,395000,395000,395000,395000,0
|
|
20231124,203700,3238909000,395000,395000,395000,395000,0
|
|
20231124,203600,3238909000,395000,395000,395000,395000,0
|
|
20231124,203500,3238909000,395000,395000,395000,395000,0
|
|
20231124,203400,3238909000,395000,395000,395000,395000,0
|
|
20231124,203300,3238909000,395000,395000,395000,395000,0
|
|
20231124,203200,3238909000,395000,395000,395000,395000,0
|
|
20231124,203100,3238909000,395000,395000,395000,395000,0
|
|
20231124,203000,3238909000,395000,395000,395000,395000,0
|
|
20231124,202900,3238909000,395000,395000,395000,395000,479
|
|
20231124,202800,3238909000,395000,395000,395000,395000,0
|
|
20231124,202700,3238909000,395000,395000,395000,395000,0
|
|
20231124,202600,3238909000,395000,395000,395000,395000,0
|
|
20231124,202500,3238909000,395000,395000,395000,395000,0
|
|
20231124,202400,3238909000,395000,395000,395000,395000,0
|
|
20231124,202300,3238909000,395000,395000,395000,395000,0
|
|
20231124,202200,3238909000,395000,395000,395000,395000,0
|
|
20231124,202100,3238909000,395000,395000,395000,395000,0
|
|
20231124,202000,3238909000,395000,395000,395000,395000,0
|
|
20231124,201900,3238909000,395000,395000,395000,395000,0
|
|
20231124,201800,3238909000,395000,395000,395000,395000,0
|
|
20231124,201700,3238909000,395000,395000,395000,395000,0
|
|
20231124,201600,3238909000,395000,395000,395000,395000,0
|
|
20231124,201500,3238909000,395000,395000,395000,395000,0
|
|
20231124,201400,3238909000,395000,395000,395000,395000,0
|
|
20231124,201300,3238909000,395000,395000,395000,395000,0
|
|
20231124,201200,3238909000,395000,395000,395000,395000,0
|
|
20231124,201100,3238909000,395000,395000,395000,395000,0
|
|
20231124,201000,3238909000,395000,395000,395000,395000,0
|
|
20231124,200900,3238909000,395000,395000,395000,395000,0
|
|
20231124,200800,3238909000,395000,395000,395000,395000,0
|
|
20231124,200700,3238909000,395000,395000,395000,395000,0
|
|
20231124,200600,3238909000,395000,395000,395000,395000,0
|
|
20231124,200500,3238909000,395000,395000,395000,395000,0
|
|
20231124,200400,3238909000,395000,395000,395000,395000,0
|
|
20231124,200300,3238909000,395000,395000,395000,395000,0
|
|
20231124,200200,3238909000,395000,395000,395000,395000,0
|
|
20231124,200100,3238909000,395000,395000,395000,395000,0
|
|
20231124,200000,3238909000,395000,395000,395000,395000,0
|
|
20231124,195900,3238909000,395000,395000,395000,395000,479
|
|
20231124,195800,3238909000,395000,395000,395000,395000,0
|
|
20231124,195700,3238909000,395000,395000,395000,395000,0
|
|
20231124,195600,3238909000,395000,395000,395000,395000,0
|
|
20231124,195500,3238909000,395000,395000,395000,395000,0
|
|
20231124,195400,3238909000,395000,395000,395000,395000,0
|
|
20231124,195300,3238909000,395000,395000,395000,395000,0
|
|
20231124,195200,3238909000,395000,395000,395000,395000,0
|
|
20231124,195100,3238909000,395000,395000,395000,395000,0
|
|
20231124,195000,3238909000,395000,395000,395000,395000,0
|
|
20231124,194900,3238909000,395000,395000,395000,395000,0
|
|
20231124,194800,3238909000,395000,395000,395000,395000,0
|
|
20231124,194700,3238909000,395000,395000,395000,395000,0
|
|
20231124,194600,3238909000,395000,395000,395000,395000,0
|
|
20231124,194500,3238909000,395000,395000,395000,395000,0
|
|
20231124,194400,3238909000,395000,395000,395000,395000,0
|
|
20231124,194300,3238909000,395000,395000,395000,395000,0
|
|
20231124,194200,3238909000,395000,395000,395000,395000,0
|
|
20231124,194100,3238909000,395000,395000,395000,395000,0
|
|
20231124,194000,3238909000,395000,395000,395000,395000,0
|
|
20231124,193900,3238909000,395000,395000,395000,395000,0
|
|
20231124,193800,3238909000,395000,395000,395000,395000,0
|
|
20231124,193700,3238909000,395000,395000,395000,395000,0
|
|
20231124,193600,3238909000,395000,395000,395000,395000,0
|
|
20231124,193500,3238909000,395000,395000,395000,395000,0
|
|
20231124,193400,3238909000,395000,395000,395000,395000,0
|
|
20231124,193300,3238909000,395000,395000,395000,395000,0
|
|
20231124,193200,3238909000,395000,395000,395000,395000,0
|
|
20231124,193100,3238909000,395000,395000,395000,395000,0
|
|
20231124,193000,3238909000,395000,395000,395000,395000,0
|
|
20231124,192900,3238909000,395000,395000,395000,395000,479
|
|
20231124,192800,3238909000,395000,395000,395000,395000,0
|
|
20231124,192700,3238909000,395000,395000,395000,395000,0
|
|
20231124,192600,3238909000,395000,395000,395000,395000,0
|
|
20231124,192500,3238909000,395000,395000,395000,395000,0
|
|
20231124,192400,3238909000,395000,395000,395000,395000,0
|
|
20231124,192300,3238909000,395000,395000,395000,395000,0
|
|
20231124,192200,3238909000,395000,395000,395000,395000,0
|
|
20231124,192100,3238909000,395000,395000,395000,395000,0
|
|
20231124,192000,3238909000,395000,395000,395000,395000,0
|
|
20231124,191900,3238909000,395000,395000,395000,395000,0
|
|
20231124,191800,3238909000,395000,395000,395000,395000,0
|
|
20231124,191700,3238909000,395000,395000,395000,395000,0
|
|
20231124,191600,3238909000,395000,395000,395000,395000,0
|
|
20231124,191500,3238909000,395000,395000,395000,395000,0
|
|
20231124,191400,3238909000,395000,395000,395000,395000,0
|
|
20231124,191300,3238909000,395000,395000,395000,395000,0
|
|
20231124,191200,3238909000,395000,395000,395000,395000,0
|
|
20231124,191100,3238909000,395000,395000,395000,395000,0
|
|
20231124,191000,3238909000,395000,395000,395000,395000,0
|
|
20231124,190900,3238909000,395000,395000,395000,395000,0
|
|
20231124,190800,3238909000,395000,395000,395000,395000,0
|
|
20231124,190700,3238909000,395000,395000,395000,395000,0
|
|
20231124,190600,3238909000,395000,395000,395000,395000,0
|
|
20231124,190500,3238909000,395000,395000,395000,395000,0
|
|
20231124,190400,3238909000,395000,395000,395000,395000,0
|
|
20231124,190300,3238909000,395000,395000,395000,395000,0
|
|
20231124,190200,3238909000,395000,395000,395000,395000,0
|
|
20231124,190100,3238909000,395000,395000,395000,395000,0
|
|
20231124,190000,3238909000,395000,395000,395000,395000,0
|
|
20231124,185900,3238909000,395000,395000,395000,395000,479
|
|
20231124,185800,3238909000,395000,395000,395000,395000,0
|
|
20231124,185700,3238909000,395000,395000,395000,395000,0
|
|
20231124,185600,3238909000,395000,395000,395000,395000,0
|
|
20231124,185500,3238909000,395000,395000,395000,395000,0
|
|
20231124,185400,3238909000,395000,395000,395000,395000,0
|
|
20231124,185300,3238909000,395000,395000,395000,395000,0
|
|
20231124,185200,3238909000,395000,395000,395000,395000,0
|
|
20231124,185100,3238909000,395000,395000,395000,395000,0
|
|
20231124,185000,3238909000,395000,395000,395000,395000,0
|
|
20231124,184900,3238909000,395000,395000,395000,395000,0
|
|
20231124,184800,3238909000,395000,395000,395000,395000,0
|
|
20231124,184700,3238909000,395000,395000,395000,395000,0
|
|
20231124,184600,3238909000,395000,395000,395000,395000,0
|
|
20231124,184500,3238909000,395000,395000,395000,395000,0
|
|
20231124,184400,3238909000,395000,395000,395000,395000,0
|
|
20231124,184300,3238909000,395000,395000,395000,395000,0
|
|
20231124,184200,3238909000,395000,395000,395000,395000,0
|
|
20231124,184100,3238909000,395000,395000,395000,395000,0
|
|
20231124,184000,3238909000,395000,395000,395000,395000,0
|
|
20231124,183900,3238909000,395000,395000,395000,395000,0
|
|
20231124,183800,3238909000,395000,395000,395000,395000,0
|
|
20231124,183700,3238909000,395000,395000,395000,395000,0
|
|
20231124,183600,3238909000,395000,395000,395000,395000,0
|
|
20231124,183500,3238909000,395000,395000,395000,395000,0
|
|
20231124,183400,3238909000,395000,395000,395000,395000,0
|
|
20231124,183300,3238909000,395000,395000,395000,395000,0
|
|
20231124,183200,3238909000,395000,395000,395000,395000,0
|
|
20231124,183100,3238909000,395000,395000,395000,395000,0
|
|
20231124,183000,3238909000,395000,395000,395000,395000,0
|
|
20231124,182900,3238909000,395000,395000,395000,395000,479
|
|
20231124,182800,3238909000,395000,395000,395000,395000,0
|
|
20231124,182700,3238909000,395000,395000,395000,395000,0
|
|
20231124,182600,3238909000,395000,395000,395000,395000,0
|
|
20231124,182500,3238909000,395000,395000,395000,395000,0
|
|
20231124,182400,3238909000,395000,395000,395000,395000,0
|
|
20231124,182300,3238909000,395000,395000,395000,395000,0
|
|
20231124,182200,3238909000,395000,395000,395000,395000,0
|
|
20231124,182100,3238909000,395000,395000,395000,395000,0
|
|
20231124,182000,3238909000,395000,395000,395000,395000,0
|
|
20231124,181900,3238909000,395000,395000,395000,395000,0
|
|
20231124,181800,3238909000,395000,395000,395000,395000,0
|
|
20231124,181700,3238909000,395000,395000,395000,395000,0
|
|
20231124,181600,3238909000,395000,395000,395000,395000,0
|
|
20231124,181500,3238909000,395000,395000,395000,395000,0
|
|
20231124,181400,3238909000,395000,395000,395000,395000,0
|
|
20231124,181300,3238909000,395000,395000,395000,395000,0
|
|
20231124,181200,3238909000,395000,395000,395000,395000,0
|
|
20231124,181100,3238909000,395000,395000,395000,395000,0
|
|
20231124,181000,3238909000,395000,395000,395000,395000,0
|
|
20231124,180900,3238909000,395000,395000,395000,395000,0
|
|
20231124,180800,3238909000,395000,395000,395000,395000,0
|
|
20231124,180700,3238909000,395000,395000,395000,395000,0
|
|
20231124,180600,3238909000,395000,395000,395000,395000,0
|
|
20231124,180500,3238909000,395000,395000,395000,395000,0
|
|
20231124,180400,3238909000,395000,395000,395000,395000,0
|
|
20231124,180300,3238909000,395000,395000,395000,395000,0
|
|
20231124,180200,3238909000,395000,395000,395000,395000,0
|
|
20231124,180100,3238909000,395000,395000,395000,395000,0
|
|
20231124,180000,3238909000,395000,395000,395000,395000,0
|
|
20231124,175900,3238909000,395000,395000,395000,395000,479
|
|
20231124,175800,3238909000,395000,395000,395000,395000,0
|
|
20231124,175700,3238909000,395000,395000,395000,395000,0
|
|
20231124,175600,3238909000,395000,395000,395000,395000,0
|
|
20231124,175500,3238909000,395000,395000,395000,395000,0
|
|
20231124,175400,3238909000,395000,395000,395000,395000,0
|
|
20231124,175300,3238909000,395000,395000,395000,395000,0
|
|
20231124,175200,3238909000,395000,395000,395000,395000,0
|
|
20231124,175100,3238909000,395000,395000,395000,395000,0
|
|
20231124,175000,3238909000,395000,395000,395000,395000,0
|
|
20231124,174900,3238909000,395000,395000,395000,395000,0
|
|
20231124,174800,3238909000,395000,395000,395000,395000,0
|
|
20231124,174700,3238909000,395000,395000,395000,395000,0
|
|
20231124,174600,3238909000,395000,395000,395000,395000,0
|
|
20231124,174500,3238909000,395000,395000,395000,395000,0
|
|
20231124,174400,3238909000,395000,395000,395000,395000,0
|
|
20231124,174300,3238909000,395000,395000,395000,395000,0
|
|
20231124,174200,3238909000,395000,395000,395000,395000,0
|
|
20231124,174100,3238909000,395000,395000,395000,395000,0
|
|
20231124,174000,3238909000,395000,395000,395000,395000,0
|
|
20231124,173900,3238909000,395000,395000,395000,395000,0
|
|
20231124,173800,3238909000,395000,395000,395000,395000,0
|
|
20231124,173700,3238909000,395000,395000,395000,395000,0
|
|
20231124,173600,3238909000,395000,395000,395000,395000,0
|
|
20231124,173500,3238909000,395000,395000,395000,395000,0
|
|
20231124,173400,3238909000,395000,395000,395000,395000,0
|
|
20231124,173300,3238909000,395000,395000,395000,395000,0
|
|
20231124,173200,3238909000,395000,395000,395000,395000,0
|
|
20231124,173100,3238909000,395000,395000,395000,395000,0
|
|
20231124,173000,3238909000,395000,395000,395000,395000,0
|
|
20231124,172900,3238909000,395000,395000,395000,395000,479
|
|
20231124,172800,3238909000,395000,395000,395000,395000,0
|
|
20231124,172700,3238909000,395000,395000,395000,395000,0
|
|
20231124,172600,3238909000,395000,395000,395000,395000,0
|
|
20231124,172500,3238909000,395000,395000,395000,395000,0
|
|
20231124,172400,3238909000,395000,395000,395000,395000,0
|
|
20231124,172300,3238909000,395000,395000,395000,395000,0
|
|
20231124,172200,3238909000,395000,395000,395000,395000,0
|
|
20231124,172100,3238909000,395000,395000,395000,395000,0
|
|
20231124,172000,3238909000,395000,395000,395000,395000,0
|
|
20231124,171900,3238909000,395000,395000,395000,395000,0
|
|
20231124,171800,3238909000,395000,395000,395000,395000,0
|
|
20231124,171700,3238909000,395000,395000,395000,395000,0
|
|
20231124,171600,3238909000,395000,395000,395000,395000,0
|
|
20231124,171500,3238909000,395000,395000,395000,395000,0
|
|
20231124,171400,3238909000,395000,395000,395000,395000,0
|
|
20231124,171300,3238909000,395000,395000,395000,395000,0
|
|
20231124,171200,3238909000,395000,395000,395000,395000,0
|
|
20231124,171100,3238909000,395000,395000,395000,395000,0
|
|
20231124,171000,3238909000,395000,395000,395000,395000,0
|
|
20231124,170900,3238909000,395000,395000,395000,395000,0
|
|
20231124,170800,3238909000,395000,395000,395000,395000,0
|
|
20231124,170700,3238909000,395000,395000,395000,395000,0
|
|
20231124,170600,3238909000,395000,395000,395000,395000,0
|
|
20231124,170500,3238909000,395000,395000,395000,395000,0
|
|
20231124,170400,3238909000,395000,395000,395000,395000,0
|
|
20231124,170300,3238909000,395000,395000,395000,395000,0
|
|
20231124,170200,3238909000,395000,395000,395000,395000,0
|
|
20231124,170100,3238909000,395000,395000,395000,395000,0
|
|
20231124,170000,3238909000,395000,395000,395000,395000,0
|
|
20231124,165900,3238909000,395000,395000,395000,395000,479
|
|
20231124,165800,3238909000,395000,395000,395000,395000,0
|
|
20231124,165700,3238909000,395000,395000,395000,395000,0
|
|
20231124,165600,3238909000,395000,395000,395000,395000,0
|
|
20231124,165500,3238909000,395000,395000,395000,395000,0
|
|
20231124,165400,3238909000,395000,395000,395000,395000,0
|
|
20231124,165300,3238909000,395000,395000,395000,395000,0
|
|
20231124,165200,3238909000,395000,395000,395000,395000,0
|
|
20231124,165100,3238909000,395000,395000,395000,395000,0
|
|
20231124,165000,3238909000,395000,395000,395000,395000,0
|
|
20231124,164900,3238909000,395000,395000,395000,395000,0
|
|
20231124,164800,3238909000,395000,395000,395000,395000,0
|
|
20231124,164700,3238909000,395000,395000,395000,395000,0
|
|
20231124,164600,3238909000,395000,395000,395000,395000,0
|
|
20231124,164500,3238909000,395000,395000,395000,395000,0
|
|
20231124,164400,3238909000,395000,395000,395000,395000,0
|
|
20231124,164300,3238909000,395000,395000,395000,395000,0
|
|
20231124,164200,3238909000,395000,395000,395000,395000,0
|
|
20231124,164100,3238909000,395000,395000,395000,395000,0
|
|
20231124,164000,3238909000,395000,395000,395000,395000,0
|
|
20231124,163900,3238909000,395000,395000,395000,395000,0
|
|
20231124,163800,3238909000,395000,395000,395000,395000,0
|
|
20231124,163700,3238909000,395000,395000,395000,395000,0
|
|
20231124,163600,3238909000,395000,395000,395000,395000,0
|
|
20231124,163500,3238909000,395000,395000,395000,395000,0
|
|
20231124,163400,3238909000,395000,395000,395000,395000,0
|
|
20231124,163300,3238909000,395000,395000,395000,395000,0
|
|
20231124,163200,3238909000,395000,395000,395000,395000,0
|
|
20231124,163100,3238909000,395000,395000,395000,395000,0
|
|
20231124,163000,3238909000,395000,395000,395000,395000,0
|
|
20231124,162900,3238909000,395000,395000,395000,395000,479
|
|
20231124,162800,3238909000,395000,395000,395000,395000,0
|
|
20231124,162700,3238909000,395000,395000,395000,395000,0
|
|
20231124,162600,3238909000,395000,395000,395000,395000,0
|
|
20231124,162500,3238909000,395000,395000,395000,395000,0
|
|
20231124,162400,3238909000,395000,395000,395000,395000,0
|
|
20231124,162300,3238909000,395000,395000,395000,395000,0
|
|
20231124,162200,3238909000,395000,395000,395000,395000,0
|
|
20231124,162100,3238909000,395000,395000,395000,395000,0
|
|
20231124,162000,3238909000,395000,395000,395000,395000,0
|
|
20231124,161900,3238909000,395000,395000,395000,395000,0
|
|
20231124,161800,3238909000,395000,395000,395000,395000,0
|
|
20231124,161700,3238909000,395000,395000,395000,395000,0
|
|
20231124,161600,3238909000,395000,395000,395000,395000,0
|
|
20231124,161500,3238909000,395000,395000,395000,395000,0
|
|
20231124,161400,3238909000,395000,395000,395000,395000,0
|
|
20231124,161300,3238909000,395000,395000,395000,395000,0
|
|
20231124,161200,3238909000,395000,395000,395000,395000,0
|
|
20231124,161100,3238909000,395000,395000,395000,395000,0
|
|
20231124,161000,3238909000,395000,395000,395000,395000,0
|
|
20231124,160900,3238909000,395000,395000,395000,395000,0
|
|
20231124,160800,3238909000,395000,395000,395000,395000,0
|
|
20231124,160700,3238909000,395000,395000,395000,395000,0
|
|
20231124,160600,3238909000,395000,395000,395000,395000,0
|
|
20231124,160500,3238909000,395000,395000,395000,395000,0
|
|
20231124,160400,3238909000,395000,395000,395000,395000,0
|
|
20231124,160300,3238909000,395000,395000,395000,395000,0
|
|
20231124,160200,3238909000,395000,395000,395000,395000,0
|
|
20231124,160100,3238909000,395000,395000,395000,395000,0
|
|
20231124,160000,3238909000,395000,395000,395000,395000,0
|
|
20231124,155900,3238909000,395000,395000,395000,395000,479
|
|
20231124,155800,3238909000,395000,395000,395000,395000,0
|
|
20231124,155700,3238909000,395000,395000,395000,395000,0
|
|
20231124,155600,3238909000,395000,395000,395000,395000,0
|
|
20231124,155500,3238909000,395000,395000,395000,395000,0
|
|
20231124,155400,3238909000,395000,395000,395000,395000,0
|
|
20231124,155300,3238909000,395000,395000,395000,395000,0
|
|
20231124,155200,3238909000,395000,395000,395000,395000,0
|
|
20231124,155100,3238909000,395000,395000,395000,395000,0
|
|
20231124,155000,3238909000,395000,395000,395000,395000,0
|
|
20231124,154900,3238909000,395000,395000,395000,395000,0
|
|
20231124,154800,3238909000,395000,395000,395000,395000,0
|
|
20231124,154700,3238909000,395000,395000,395000,395000,0
|
|
20231124,154600,3238909000,395000,395000,395000,395000,0
|
|
20231124,154500,3238909000,395000,395000,395000,395000,0
|
|
20231124,154400,3238909000,395000,395000,395000,395000,0
|
|
20231124,154300,3238909000,395000,395000,395000,395000,0
|
|
20231124,154200,3238909000,395000,395000,395000,395000,0
|
|
20231124,154100,3238909000,395000,395000,395000,395000,0
|
|
20231124,154000,3238909000,395000,395000,395000,395000,0
|
|
20231124,153900,3238909000,395000,395000,395000,395000,0
|
|
20231124,153800,3238909000,395000,395000,395000,395000,0
|
|
20231124,153700,3238909000,395000,395000,395000,395000,0
|
|
20231124,153600,3238909000,395000,395000,395000,395000,0
|
|
20231124,153500,3238909000,395000,395000,395000,395000,0
|
|
20231124,153400,3238909000,395000,395000,395000,395000,0
|
|
20231124,153300,3238909000,395000,395000,395000,395000,0
|
|
20231124,153200,3238909000,395000,395000,395000,395000,0
|
|
20231124,153100,3238909000,395000,395000,395000,395000,0
|
|
20231124,153000,3238909000,395000,395000,395000,395000,479
|
|
20231124,152900,3049704000,395000,395000,395000,395000,0
|
|
20231124,152800,3049704000,395000,395000,395000,395000,0
|
|
20231124,152700,3049704000,395000,395000,395000,395000,0
|
|
20231124,152600,3049704000,395000,395000,395000,395000,0
|
|
20231124,152500,3049704000,395000,395000,395000,395000,0
|
|
20231124,152400,3049704000,395000,395000,395000,395000,0
|
|
20231124,152300,3049704000,395000,395000,395000,395000,0
|
|
20231124,152200,3049704000,395000,395000,395000,395000,0
|
|
20231124,152100,3049704000,395000,395000,395000,395000,0
|
|
20231124,152000,3049704000,395000,395000,395000,395000,0
|
|
20231124,151900,3049704000,395000,395000,395000,395000,10
|
|
20231124,151800,3045754000,394500,394500,394500,394500,8
|
|
20231124,151700,3042598000,394500,394500,394500,394500,19
|
|
20231124,151600,3035102500,394500,394500,394500,394500,4
|
|
20231124,151500,3033524500,394500,394500,394500,394500,3
|
|
20231124,151400,3032341000,394500,394500,394500,394500,2
|
|
20231124,151300,3031552000,394500,394500,394500,394500,5
|
|
20231124,151200,3029579500,394500,394500,394500,394500,2
|
|
20231124,151100,3028790500,394500,394500,394500,394500,1
|
|
20231124,151000,3028396000,394500,394500,394500,394500,32
|
|
20231124,150900,3015772000,394500,395000,395000,394500,180
|
|
20231124,150800,2944676000,394500,394500,394500,394500,15
|
|
20231124,150700,2938758500,394000,395000,395000,394000,78
|
|
20231124,150600,2907987000,395000,394500,395000,394500,5
|
|
20231124,150500,2906014000,394500,394500,394500,394500,34
|
|
20231124,150400,2892601000,394000,394500,394500,394000,64
|
|
20231124,150300,2867359500,394500,394500,394500,394500,3
|
|
20231124,150200,2866176000,394000,394000,394500,394000,103
|
|
20231124,150100,2825544000,394000,394000,394500,394000,42
|
|
20231124,150000,2808987500,393000,393000,394500,393000,23
|
|
20231124,145900,2799947000,393000,393000,393000,393000,34
|
|
20231124,145800,2786585000,393000,393000,394000,393000,105
|
|
20231124,145700,2745235000,393000,393000,393000,393000,2
|
|
20231124,145600,2744449000,393000,393000,393000,393000,11
|
|
20231124,145500,2740126000,393000,393000,393000,393000,7
|
|
20231124,145400,2737375000,393000,393000,393000,393000,18
|
|
20231124,145300,2730301000,393000,392500,393000,392500,5
|
|
20231124,145200,2728336500,393000,393000,393000,393000,6
|
|
20231124,145100,2725978500,393000,393000,393000,393000,7
|
|
20231124,145000,2723227500,392000,392000,392000,392000,1
|
|
20231124,144900,2722835500,392000,392500,393000,392000,48
|
|
20231124,144800,2703976500,392000,392000,392000,392000,6
|
|
20231124,144700,2701624500,391500,392000,392000,391500,16
|
|
20231124,144600,2695357500,392000,392000,392000,392000,1
|
|
20231124,144500,2694965500,391500,391500,391500,391500,1
|
|
20231124,144400,2694574000,393000,391500,393000,391500,7
|
|
20231124,144300,2691832000,391500,391500,391500,391500,2
|
|
20231124,144200,2691049000,391500,391500,391500,391500,1
|
|
20231124,144100,2690657500,391500,391500,391500,391500,21
|
|
20231124,144000,2682436000,391500,391500,391500,391500,2
|
|
20231124,143900,2681653000,392000,392000,392000,392000,47
|
|
20231124,143800,2663229000,392000,392000,392000,392000,0
|
|
20231124,143700,2663229000,392000,392500,392500,392000,2
|
|
20231124,143600,2662444500,392000,392500,392500,392000,10
|
|
20231124,143500,2658520000,392500,392500,392500,392500,1
|
|
20231124,143400,2658127500,392500,392500,392500,392500,1
|
|
20231124,143300,2657735000,392500,392500,392500,392500,0
|
|
20231124,143200,2657735000,392500,392500,392500,392500,2
|
|
20231124,143100,2656950000,393500,393500,393500,393500,4
|
|
20231124,143000,2655376000,393500,393000,393500,393000,45
|
|
20231124,142900,2637687000,392500,392000,392500,392000,28
|
|
20231124,142800,2626699000,392000,392000,392000,392000,0
|
|
20231124,142700,2626699000,392000,392000,392000,392000,12
|
|
20231124,142600,2621995000,392500,392000,392500,392000,112
|
|
20231124,142500,2578090000,392500,392500,392500,392500,52
|
|
20231124,142400,2557680000,392500,392500,392500,392500,1
|
|
20231124,142300,2557287500,393000,393000,393000,393000,6
|
|
20231124,142200,2554929500,392500,392500,392500,392500,8
|
|
20231124,142100,2551789500,392500,392500,392500,392500,1
|
|
20231124,142000,2551397000,392500,392500,392500,392500,0
|
|
20231124,141900,2551397000,392500,392500,392500,392500,2
|
|
20231124,141800,2550612000,392500,392500,392500,392500,21
|
|
20231124,141700,2542369500,393000,393000,393000,393000,5
|
|
20231124,141600,2540404500,392500,392500,392500,392500,1
|
|
20231124,141500,2540012000,393000,393000,393000,393000,1
|
|
20231124,141400,2539619000,394000,394000,394000,394000,1
|
|
20231124,141300,2539225000,394000,394000,394000,394000,0
|
|
20231124,141200,2539225000,394000,393000,394000,393000,2
|
|
20231124,141100,2538438000,393000,393000,393000,393000,11
|
|
20231124,141000,2534115000,393000,393000,393000,393000,0
|
|
20231124,140900,2534115000,393000,393500,393500,393000,70
|
|
20231124,140800,2506602500,393000,393000,393000,393000,0
|
|
20231124,140700,2506602500,393000,393000,393000,393000,2
|
|
20231124,140600,2505816500,393000,393000,393000,393000,12
|
|
20231124,140500,2501100500,394000,394000,394000,394000,1
|
|
20231124,140400,2500706500,393000,393000,393000,393000,0
|
|
20231124,140300,2500706500,393000,393000,393000,393000,0
|
|
20231124,140200,2500706500,393000,393000,393000,393000,0
|
|
20231124,140100,2500706500,393000,393000,393000,393000,10
|
|
20231124,140000,2496776500,393000,393000,393000,392500,63
|
|
20231124,135900,2472031000,393500,393000,393500,393000,2
|
|
20231124,135800,2471244500,393000,393500,393500,393000,7
|
|
20231124,135700,2468493000,393500,393500,393500,393500,6
|
|
20231124,135600,2466132000,393500,393500,393500,393500,29
|
|
20231124,135500,2454720500,394000,394000,394000,394000,0
|
|
20231124,135400,2454720500,394000,394000,394000,394000,1
|
|
20231124,135300,2454326500,394000,394000,394000,394000,0
|
|
20231124,135200,2454326500,394000,394500,394500,394000,3
|
|
20231124,135100,2453144000,394500,394500,394500,394500,0
|
|
20231124,135000,2453144000,394500,394500,394500,394500,1
|
|
20231124,134900,2452749500,394000,394000,394000,394000,12
|
|
20231124,134800,2448021500,394500,394500,394500,394500,7
|
|
20231124,134700,2445260000,394000,394000,394000,394000,3
|
|
20231124,134600,2444078000,394000,394000,394000,394000,1
|
|
20231124,134500,2443684000,394000,394500,394500,394000,15
|
|
20231124,134400,2437773500,394500,394000,394500,394000,3
|
|
20231124,134300,2436591000,394500,394500,394500,394500,62
|
|
20231124,134200,2412132000,394500,394000,394500,394000,22
|
|
20231124,134100,2403463500,394000,394000,394000,394000,9
|
|
20231124,134000,2399917500,394000,394000,394000,394000,0
|
|
20231124,133900,2399917500,394000,394000,394000,394000,9
|
|
20231124,133800,2396371500,394000,394000,394000,394000,21
|
|
20231124,133700,2388097500,394000,394000,394000,394000,0
|
|
20231124,133600,2388097500,394000,394000,394000,394000,1
|
|
20231124,133500,2387703500,394000,394000,394000,393500,66
|
|
20231124,133400,2361704000,393500,393500,394000,393500,94
|
|
20231124,133300,2324673500,394000,394000,394000,394000,5
|
|
20231124,133200,2322703500,394000,394000,394000,394000,5
|
|
20231124,133100,2320733500,393500,393500,393500,393500,15
|
|
20231124,133000,2314831000,394000,394000,394000,394000,22
|
|
20231124,132900,2306163000,394000,394000,394000,394000,1
|
|
20231124,132800,2305769000,393500,393500,393500,393500,12
|
|
20231124,132700,2301047000,393000,394000,394000,393000,5
|
|
20231124,132600,2299078000,394000,393000,394000,393000,175
|
|
20231124,132500,2230187500,393500,392500,393500,392500,420
|
|
20231124,132400,2065125500,392500,392500,392500,392500,28
|
|
20231124,132300,2054135500,392500,392500,392500,392500,0
|
|
20231124,132200,2054135500,392500,392500,392500,392500,39
|
|
20231124,132100,2038828000,392000,392000,392000,392000,1
|
|
20231124,132000,2038436000,392000,392000,392000,392000,14
|
|
20231124,131900,2032948000,392000,392500,392500,392000,3
|
|
20231124,131800,2031771500,392500,392500,392500,392500,1
|
|
20231124,131700,2031379000,392000,392000,392000,392000,13
|
|
20231124,131600,2026283000,392000,392000,392000,392000,17
|
|
20231124,131500,2019619000,392000,392500,392500,392000,3
|
|
20231124,131400,2018442500,392500,392500,392500,392500,0
|
|
20231124,131300,2018442500,392500,392500,392500,392500,22
|
|
20231124,131200,2009807500,392500,392000,392500,392000,109
|
|
20231124,131100,1967032500,392000,392000,392000,392000,5
|
|
20231124,131000,1965072500,392000,392000,392000,392000,14
|
|
20231124,130900,1959584500,392000,392000,392000,392000,0
|
|
20231124,130800,1959584500,392000,392000,392000,392000,0
|
|
20231124,130700,1959584500,392000,392000,392000,392000,0
|
|
20231124,130600,1959584500,392000,392500,392500,392000,18
|
|
20231124,130500,1952524500,392500,392500,392500,392500,42
|
|
20231124,130400,1936039500,392500,392500,392500,392500,1
|
|
20231124,130300,1935647000,392500,392500,392500,392500,12
|
|
20231124,130200,1930937000,392500,392500,392500,392500,7
|
|
20231124,130100,1928189500,393000,393000,393000,393000,1
|
|
20231124,130000,1927796500,393000,393000,393000,393000,3
|
|
20231124,125900,1926617500,392500,392500,392500,392500,11
|
|
20231124,125800,1922300000,392500,392500,392500,392500,3
|
|
20231124,125700,1921122500,392500,392500,392500,392500,0
|
|
20231124,125600,1921122500,392500,392500,392500,392500,20
|
|
20231124,125500,1913272500,392500,392500,392500,392500,3
|
|
20231124,125400,1912095000,392500,392500,392500,392500,0
|
|
20231124,125300,1912095000,392500,392500,392500,392500,0
|
|
20231124,125200,1912095000,392500,392500,392500,392500,9
|
|
20231124,125100,1908562500,392500,392500,392500,392500,2
|
|
20231124,125000,1907777500,392500,392500,392500,392500,0
|
|
20231124,124900,1907777500,392500,392500,392500,392500,13
|
|
20231124,124800,1902675000,392500,392500,392500,392500,5
|
|
20231124,124700,1900712500,393000,393000,393000,393000,0
|
|
20231124,124600,1900712500,393000,393000,393000,393000,1
|
|
20231124,124500,1900319500,393000,392500,393000,392500,45
|
|
20231124,124400,1882635000,393000,393000,393000,393000,1
|
|
20231124,124300,1882242000,393000,393000,393000,393000,0
|
|
20231124,124200,1882242000,393000,392500,393000,392500,16
|
|
20231124,124100,1875961500,393000,393000,393000,393000,7
|
|
20231124,124000,1873210500,393000,393000,393000,393000,3
|
|
20231124,123900,1872031500,393000,393000,393000,393000,38
|
|
20231124,123800,1857097500,393000,393000,393000,393000,16
|
|
20231124,123700,1850809500,393500,393500,393500,393500,2
|
|
20231124,123600,1850022500,393500,393500,393500,393500,1
|
|
20231124,123500,1849629000,393500,392500,393500,392500,4
|
|
20231124,123400,1848057500,393000,393000,393000,393000,15
|
|
20231124,123300,1842162500,393500,393500,393500,393500,1
|
|
20231124,123200,1841769000,393500,393500,393500,393500,2
|
|
20231124,123100,1840982000,393000,392500,393000,392500,83
|
|
20231124,123000,1808367000,392000,392000,392000,392000,5
|
|
20231124,122900,1806407000,392000,392500,392500,392000,12
|
|
20231124,122800,1801697500,392500,392500,392500,392500,1
|
|
20231124,122700,1801305000,392500,392500,392500,392500,12
|
|
20231124,122600,1796595000,393000,393000,393000,393000,0
|
|
20231124,122500,1796595000,393000,392500,393000,392500,2
|
|
20231124,122400,1795809500,392500,392500,392500,392500,12
|
|
20231124,122300,1791099500,393000,393000,393000,393000,0
|
|
20231124,122200,1791099500,393000,393000,393000,393000,29
|
|
20231124,122100,1779702500,393000,393000,393000,393000,60
|
|
20231124,122000,1756122500,393000,393000,393000,393000,23
|
|
20231124,121900,1747083500,393500,393500,393500,393500,1
|
|
20231124,121800,1746690000,393000,393000,393000,393000,0
|
|
20231124,121700,1746690000,393000,393500,393500,393000,11
|
|
20231124,121600,1742366500,393500,393500,393500,393500,1
|
|
20231124,121500,1741973000,393500,393500,393500,393500,0
|
|
20231124,121400,1741973000,393500,393500,393500,393500,1
|
|
20231124,121300,1741579500,393500,393500,393500,393500,9
|
|
20231124,121200,1738038000,393500,393500,393500,393500,1
|
|
20231124,121100,1737644500,393500,393500,393500,393500,1
|
|
20231124,121000,1737251000,393500,393500,393500,393500,19
|
|
20231124,120900,1729774500,393500,393500,393500,393500,0
|
|
20231124,120800,1729774500,393500,393500,393500,393500,13
|
|
20231124,120700,1724659000,393500,393500,393500,393500,3
|
|
20231124,120600,1723478500,393500,393500,393500,393500,19
|
|
20231124,120500,1716002000,393500,393500,393500,393500,0
|
|
20231124,120400,1716002000,393500,393500,393500,393500,0
|
|
20231124,120300,1716002000,393500,393500,393500,393500,4
|
|
20231124,120200,1714428000,394500,394500,394500,394500,0
|
|
20231124,120100,1714428000,394500,394500,394500,394500,1
|
|
20231124,120000,1714033500,393500,393500,393500,393500,20
|
|
20231124,115900,1706163500,393500,393500,394000,393500,126
|
|
20231124,115800,1656530500,392500,392500,392500,392500,1
|
|
20231124,115700,1656138000,392500,392500,392500,392500,10
|
|
20231124,115600,1652213000,392500,393000,394000,392500,314
|
|
20231124,115500,1528755500,392500,392000,393000,392000,52
|
|
20231124,115400,1508325000,392500,392500,392500,392500,12
|
|
20231124,115300,1503615000,392500,392500,392500,392500,0
|
|
20231124,115200,1503615000,392500,392500,392500,392500,25
|
|
20231124,115100,1493802500,392500,392500,392500,392500,23
|
|
20231124,115000,1484775000,392500,392500,392500,392500,1
|
|
20231124,114900,1484382500,392500,392500,392500,392500,2
|
|
20231124,114800,1483597500,392500,392500,392500,392500,90
|
|
20231124,114700,1448272500,392500,392500,392500,392500,3
|
|
20231124,114600,1447095000,392500,392000,392500,392000,12
|
|
20231124,114500,1442385500,392500,392500,392500,392500,13
|
|
20231124,114400,1437283000,392000,392500,392500,392000,48
|
|
20231124,114300,1418463000,393000,393000,393000,393000,1
|
|
20231124,114200,1418070000,392500,392500,392500,392500,5
|
|
20231124,114100,1416107500,392500,392500,392500,392500,10
|
|
20231124,114000,1412182500,393000,393000,393000,393000,0
|
|
20231124,113900,1412182500,393000,393000,393000,393000,0
|
|
20231124,113800,1412182500,393000,392500,393000,392500,29
|
|
20231124,113700,1400792500,392500,392500,392500,392500,0
|
|
20231124,113600,1400792500,392500,392500,392500,392500,0
|
|
20231124,113500,1400792500,392500,392500,392500,392500,0
|
|
20231124,113400,1400792500,392500,392500,392500,391500,165
|
|
20231124,113300,1336035000,392000,392000,392000,392000,2
|
|
20231124,113200,1335251000,392000,392000,392000,392000,23
|
|
20231124,113100,1326235000,392000,392000,392000,392000,0
|
|
20231124,113000,1326235000,392000,392000,392000,392000,22
|
|
20231124,112900,1317611000,391500,391500,391500,391500,1
|
|
20231124,112800,1317219500,391500,391500,391500,391500,10
|
|
20231124,112700,1313304500,391500,391500,391500,391500,12
|
|
20231124,112600,1308606500,391500,391500,391500,391500,0
|
|
20231124,112500,1308606500,391500,391500,391500,391500,23
|
|
20231124,112400,1299602000,391500,392000,392000,391500,18
|
|
20231124,112300,1292547000,392000,392000,392000,392000,2
|
|
20231124,112200,1291763000,392500,392500,392500,392500,2
|
|
20231124,112100,1290978000,392500,392500,392500,392500,5
|
|
20231124,112000,1289015500,392000,392000,392000,392000,11
|
|
20231124,111900,1284703500,392000,392000,392000,392000,0
|
|
20231124,111800,1284703500,392000,392000,392000,392000,0
|
|
20231124,111700,1284703500,392000,392000,392000,392000,25
|
|
20231124,111600,1274903500,392000,392500,392500,392000,94
|
|
20231124,111500,1238024000,392000,391500,392000,391500,39
|
|
20231124,111400,1222741000,392000,392000,392000,392000,3
|
|
20231124,111300,1221565000,391500,391500,391500,391500,51
|
|
20231124,111200,1201598500,391500,391500,391500,391500,0
|
|
20231124,111100,1201598500,391500,391500,391500,391500,1
|
|
20231124,111000,1201207000,391500,391500,391500,391500,32
|
|
20231124,110900,1188679000,391500,391500,391500,391500,0
|
|
20231124,110800,1188679000,391500,392000,392000,391500,40
|
|
20231124,110700,1173012500,391500,393000,393000,391500,5
|
|
20231124,110600,1171050000,392500,392000,392500,392000,228
|
|
20231124,110500,1081666000,392000,392000,392000,392000,0
|
|
20231124,110400,1081666000,392000,392000,392000,392000,0
|
|
20231124,110300,1081666000,392000,392500,392500,392000,34
|
|
20231124,110200,1068323000,392000,392000,392000,392000,14
|
|
20231124,110100,1062835000,392500,392500,392500,392500,0
|
|
20231124,110000,1062835000,392500,392000,392500,392000,12
|
|
20231124,105900,1058130500,392000,392000,392000,392000,5
|
|
20231124,105800,1056170500,392000,392000,392000,392000,6
|
|
20231124,105700,1053818500,392500,393000,393000,392500,34
|
|
20231124,105600,1040468500,392500,392500,392500,392500,0
|
|
20231124,105500,1040468500,392500,392500,392500,392500,13
|
|
20231124,105400,1035366000,392500,392500,392500,392500,1
|
|
20231124,105300,1034973500,392500,392500,392500,392500,0
|
|
20231124,105200,1034973500,392500,392500,392500,392500,12
|
|
20231124,105100,1030263500,393000,393000,393000,393000,2
|
|
20231124,105000,1029477500,392500,392500,392500,392500,0
|
|
20231124,104900,1029477500,392500,392500,392500,392500,0
|
|
20231124,104800,1029477500,392500,392500,392500,392500,13
|
|
20231124,104700,1024375000,392500,393000,393000,392500,3
|
|
20231124,104600,1023196500,392500,392500,392500,392500,0
|
|
20231124,104500,1023196500,392500,392500,392500,392500,12
|
|
20231124,104400,1018486500,392500,392500,392500,392500,0
|
|
20231124,104300,1018486500,392500,392500,392500,392500,0
|
|
20231124,104200,1018486500,392500,392500,392500,392500,0
|
|
20231124,104100,1018486500,392500,392500,392500,392500,22
|
|
20231124,104000,1009851500,392500,392500,392500,392500,5
|
|
20231124,103900,1007889000,392500,392000,392500,391500,100
|
|
20231124,103800,968672000,391500,391500,392000,391500,17
|
|
20231124,103700,962016000,391500,391500,391500,391500,1
|
|
20231124,103600,961624500,391500,391500,391500,391500,7
|
|
20231124,103500,958884000,391500,391500,391500,391500,10
|
|
20231124,103400,954969000,391500,391500,391500,391500,89
|
|
20231124,103300,920125500,391500,391500,391500,391500,1
|
|
20231124,103200,919734000,391500,391500,391500,391500,0
|
|
20231124,103100,919734000,391500,391500,391500,391500,0
|
|
20231124,103000,919734000,391500,391500,391500,391500,8
|
|
20231124,102900,916602000,392000,392000,392000,392000,4
|
|
20231124,102800,915034000,392000,392000,392000,392000,38
|
|
20231124,102700,900138000,392000,392000,392000,392000,15
|
|
20231124,102600,894258000,392500,392500,392500,392500,0
|
|
20231124,102500,894258000,392500,392000,392500,392000,5
|
|
20231124,102400,892297000,392500,392500,392500,392500,0
|
|
20231124,102300,892297000,392500,392500,392500,392500,9
|
|
20231124,102200,888764500,392500,392500,392500,392500,4
|
|
20231124,102100,887194500,392500,392500,393000,392000,23
|
|
20231124,102000,878162500,392000,393000,393000,392000,24
|
|
20231124,101900,868738000,392500,392500,392500,392500,3
|
|
20231124,101800,867560500,392500,392000,392500,392000,39
|
|
20231124,101700,852255000,392000,392000,392000,392000,4
|
|
20231124,101600,850687000,392000,392000,392500,392000,21
|
|
20231124,101500,842452500,392000,392000,392000,392000,6
|
|
20231124,101400,840100500,392000,392000,392000,392000,3
|
|
20231124,101300,838924500,392000,392000,392000,392000,26
|
|
20231124,101200,828732500,392000,392000,392000,392000,15
|
|
20231124,101100,822852500,392000,392000,392000,392000,4
|
|
20231124,101000,821284500,392500,392500,392500,392500,7
|
|
20231124,100900,818537000,392500,392500,392500,392500,15
|
|
20231124,100800,812649500,392500,392500,392500,392500,30
|
|
20231124,100700,800874500,392000,392000,392500,392000,8
|
|
20231124,100600,797737500,392000,392500,392500,392000,40
|
|
20231124,100500,782039000,392500,392500,392500,392500,7
|
|
20231124,100400,779291500,392500,392500,392500,392500,7
|
|
20231124,100300,776544000,392500,392500,393000,392500,30
|
|
20231124,100200,764768500,392500,392500,392500,392500,10
|
|
20231124,100100,760843500,392500,392500,393000,392500,5
|
|
20231124,100000,758880500,392500,393000,393500,392500,23
|
|
20231124,095900,749841500,393000,393000,393000,393000,22
|
|
20231124,095800,741195500,393000,393500,393500,393000,7
|
|
20231124,095700,738444000,393000,393000,393000,393000,6
|
|
20231124,095600,736086000,393000,393000,393000,393000,4
|
|
20231124,095500,734514000,393000,393500,393500,393000,23
|
|
20231124,095400,725465000,393500,393500,393500,393500,19
|
|
20231124,095300,717988500,393500,394500,394500,393500,4
|
|
20231124,095200,716413500,394000,393500,394000,393500,23
|
|
20231124,095100,707353000,394000,393500,394000,393500,22
|
|
20231124,095000,698686000,393500,394000,394000,393500,21
|
|
20231124,094900,690413000,393500,393000,393500,393000,144
|
|
20231124,094800,633805500,392500,392500,392500,392500,13
|
|
20231124,094700,628703000,393000,393000,393000,393000,3
|
|
20231124,094600,627524000,393000,393000,393000,393000,2
|
|
20231124,094500,626738000,392500,392500,392500,392500,17
|
|
20231124,094400,620065500,392500,392500,392500,392500,61
|
|
20231124,094300,596123000,392000,392000,392000,392000,52
|
|
20231124,094200,575739000,392000,392500,392500,392000,5
|
|
20231124,094100,573778500,392500,392000,392500,392000,11
|
|
20231124,094000,569461500,393000,392500,393000,392500,84
|
|
20231124,093900,536466500,392000,392000,392000,392000,1
|
|
20231124,093800,536074500,392500,392500,392500,392500,1
|
|
20231124,093700,535682000,392500,392000,392500,392000,27
|
|
20231124,093600,525085000,392000,392000,392000,392000,14
|
|
20231124,093500,519597000,392000,392000,392000,392000,10
|
|
20231124,093400,515677000,392000,392000,392000,392000,11
|
|
20231124,093300,511365000,392000,392000,392000,392000,43
|
|
20231124,093200,494509000,392000,392500,393000,392000,47
|
|
20231124,093100,476060000,392500,390000,392500,390000,78
|
|
20231124,093000,445522000,390500,391000,391000,390500,17
|
|
20231124,092900,438882500,389500,389500,390500,389500,123
|
|
20231124,092800,390923000,389500,389000,389500,389000,9
|
|
20231124,092700,387421500,389000,389000,389000,389000,5
|
|
20231124,092600,385476500,389000,389000,390000,389000,13
|
|
20231124,092500,380415500,389000,390000,390000,389000,47
|
|
20231124,092400,362101000,389500,390000,390000,389000,128
|
|
20231124,092300,312218500,390000,391000,391000,390000,39
|
|
20231124,092200,296978500,391000,391000,391000,391000,24
|
|
20231124,092100,287594500,391500,391500,391500,391500,271
|
|
20231124,092000,181498000,392000,391500,392000,391500,47
|
|
20231124,091900,163093500,391500,391500,391500,391500,12
|
|
20231124,091800,158395500,391500,392000,392000,391500,12
|
|
20231124,091700,153695500,392000,392000,392000,392000,3
|
|
20231124,091600,152519500,392000,392000,392000,391500,35
|
|
20231124,091500,138800000,392000,392000,392000,392000,7
|
|
20231124,091400,136056000,391500,391500,391500,391500,7
|
|
20231124,091300,133315500,392500,392500,392500,392500,13
|
|
20231124,091200,128213000,392000,392000,392000,391500,22
|
|
20231124,091100,119598000,392500,392000,392500,392000,12
|
|
20231124,091000,114892000,392500,392000,392500,392000,2
|
|
20231124,090900,114107500,392000,393000,393000,392000,11
|
|
20231124,090800,109792500,391500,393000,393500,391500,9
|
|
20231124,090700,106265500,393500,391500,393500,391500,19
|
|
20231124,090600,98814500,391500,392000,393000,391500,36
|
|
20231124,090500,84684500,391500,391500,392500,391500,101
|
|
20231124,090400,45064500,391500,392500,392500,391500,58
|
|
20231124,090300,22353000,392500,393000,393000,392500,11
|
|
20231124,090200,18032500,393000,391500,393000,391500,12
|
|
20231124,090100,13333000,392500,392500,392500,392500,22
|
|
20231124,090000,4698000,391500,391500,391500,391500,12
|